KissMeData/093920/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	200800	60311930	5260	5260	5260	5260	218
3	20250306	200700	60311930	5260	5260	5260	5260	0
4	20250306	200600	60311930	5260	5260	5260	5260	0
5	20250306	200500	60311930	5260	5260	5260	5260	0
6	20250306	200400	60311930	5260	5260	5260	5260	0
7	20250306	200300	60311930	5260	5260	5260	5260	0
8	20250306	200200	60311930	5260	5260	5260	5260	0
9	20250306	200100	60311930	5260	5260	5260	5260	0
10	20250306	200000	60311930	5260	5260	5260	5260	0
11	20250306	195900	60311930	5260	5260	5260	5260	0
12	20250306	195800	60311930	5260	5260	5260	5260	0
13	20250306	195700	60311930	5260	5260	5260	5260	0
14	20250306	195600	60311930	5260	5260	5260	5260	0
15	20250306	195500	60311930	5260	5260	5260	5260	0
16	20250306	195400	60311930	5260	5260	5260	5260	0
17	20250306	195300	60311930	5260	5260	5260	5260	0
18	20250306	195200	60311930	5260	5260	5260	5260	0
19	20250306	195100	60311930	5260	5260	5260	5260	0
20	20250306	195000	60311930	5260	5260	5260	5260	0
21	20250306	194900	60311930	5260	5260	5260	5260	0
22	20250306	194800	60311930	5260	5260	5260	5260	0
23	20250306	194700	60311930	5260	5260	5260	5260	0
24	20250306	194600	60311930	5260	5260	5260	5260	0
25	20250306	194500	60311930	5260	5260	5260	5260	0
26	20250306	194400	60311930	5260	5260	5260	5260	0
27	20250306	194300	60311930	5260	5260	5260	5260	0
28	20250306	194200	60311930	5260	5260	5260	5260	0
29	20250306	194100	60311930	5260	5260	5260	5260	0
30	20250306	194000	60311930	5260	5260	5260	5260	0
31	20250306	193900	60311930	5260	5260	5260	5260	0
32	20250306	193800	60311930	5260	5260	5260	5260	218
33	20250306	193700	60311930	5260	5260	5260	5260	0
34	20250306	193600	60311930	5260	5260	5260	5260	0
35	20250306	193500	60311930	5260	5260	5260	5260	0
36	20250306	193400	60311930	5260	5260	5260	5260	0
37	20250306	193300	60311930	5260	5260	5260	5260	0
38	20250306	193200	60311930	5260	5260	5260	5260	0
39	20250306	193100	60311930	5260	5260	5260	5260	0
40	20250306	193000	60311930	5260	5260	5260	5260	0
41	20250306	192900	60311930	5260	5260	5260	5260	0
42	20250306	192800	60311930	5260	5260	5260	5260	0
43	20250306	192700	60311930	5260	5260	5260	5260	0
44	20250306	192600	60311930	5260	5260	5260	5260	0
45	20250306	192500	60311930	5260	5260	5260	5260	0
46	20250306	192400	60311930	5260	5260	5260	5260	0
47	20250306	192300	60311930	5260	5260	5260	5260	0
48	20250306	192200	60311930	5260	5260	5260	5260	0
49	20250306	192100	60311930	5260	5260	5260	5260	0
50	20250306	192000	60311930	5260	5260	5260	5260	0
51	20250306	191900	60311930	5260	5260	5260	5260	0
52	20250306	191800	60311930	5260	5260	5260	5260	0
53	20250306	191700	60311930	5260	5260	5260	5260	0
54	20250306	191600	60311930	5260	5260	5260	5260	0
55	20250306	191500	60311930	5260	5260	5260	5260	0
56	20250306	191400	60311930	5260	5260	5260	5260	0
57	20250306	191300	60311930	5260	5260	5260	5260	0
58	20250306	191200	60311930	5260	5260	5260	5260	0
59	20250306	191100	60311930	5260	5260	5260	5260	0
60	20250306	191000	60311930	5260	5260	5260	5260	0
61	20250306	190900	60311930	5260	5260	5260	5260	0
62	20250306	190800	60311930	5260	5260	5260	5260	218
63	20250306	190700	60311930	5260	5260	5260	5260	0
64	20250306	190600	60311930	5260	5260	5260	5260	0
65	20250306	190500	60311930	5260	5260	5260	5260	0
66	20250306	190400	60311930	5260	5260	5260	5260	0
67	20250306	190300	60311930	5260	5260	5260	5260	0
68	20250306	190200	60311930	5260	5260	5260	5260	0
69	20250306	190100	60311930	5260	5260	5260	5260	0
70	20250306	190000	60311930	5260	5260	5260	5260	0
71	20250306	185900	60311930	5260	5260	5260	5260	0
72	20250306	185800	60311930	5260	5260	5260	5260	0
73	20250306	185700	60311930	5260	5260	5260	5260	0
74	20250306	185600	60311930	5260	5260	5260	5260	0
75	20250306	185500	60311930	5260	5260	5260	5260	0
76	20250306	185400	60311930	5260	5260	5260	5260	0
77	20250306	185300	60311930	5260	5260	5260	5260	0
78	20250306	185200	60311930	5260	5260	5260	5260	0
79	20250306	185100	60311930	5260	5260	5260	5260	0
80	20250306	185000	60311930	5260	5260	5260	5260	0
81	20250306	184900	60311930	5260	5260	5260	5260	0
82	20250306	184800	60311930	5260	5260	5260	5260	0
83	20250306	184700	60311930	5260	5260	5260	5260	0
84	20250306	184600	60311930	5260	5260	5260	5260	0
85	20250306	184500	60311930	5260	5260	5260	5260	0
86	20250306	184400	60311930	5260	5260	5260	5260	0
87	20250306	184300	60311930	5260	5260	5260	5260	0
88	20250306	184200	60311930	5260	5260	5260	5260	0
89	20250306	184100	60311930	5260	5260	5260	5260	0
90	20250306	184000	60311930	5260	5260	5260	5260	0
91	20250306	183900	60311930	5260	5260	5260	5260	0
92	20250306	183800	60311930	5260	5260	5260	5260	218
93	20250306	183700	60311930	5260	5260	5260	5260	0
94	20250306	183600	60311930	5260	5260	5260	5260	0
95	20250306	183500	60311930	5260	5260	5260	5260	0
96	20250306	183400	60311930	5260	5260	5260	5260	0
97	20250306	183300	60311930	5260	5260	5260	5260	0
98	20250306	183200	60311930	5260	5260	5260	5260	0
99	20250306	183100	60311930	5260	5260	5260	5260	0
100	20250306	183000	60311930	5260	5260	5260	5260	0
101	20250306	182900	60311930	5260	5260	5260	5260	0
102	20250306	182800	60311930	5260	5260	5260	5260	0
103	20250306	182700	60311930	5260	5260	5260	5260	0
104	20250306	182600	60311930	5260	5260	5260	5260	0
105	20250306	182500	60311930	5260	5260	5260	5260	0
106	20250306	182400	60311930	5260	5260	5260	5260	0
107	20250306	182300	60311930	5260	5260	5260	5260	0
108	20250306	182200	60311930	5260	5260	5260	5260	0
109	20250306	182100	60311930	5260	5260	5260	5260	0
110	20250306	182000	60311930	5260	5260	5260	5260	0
111	20250306	181900	60311930	5260	5260	5260	5260	0
112	20250306	181800	60311930	5260	5260	5260	5260	0
113	20250306	181700	60311930	5260	5260	5260	5260	0
114	20250306	181600	60311930	5260	5260	5260	5260	0
115	20250306	181500	60311930	5260	5260	5260	5260	0
116	20250306	181400	60311930	5260	5260	5260	5260	0
117	20250306	181300	60311930	5260	5260	5260	5260	0
118	20250306	181200	60311930	5260	5260	5260	5260	0
119	20250306	181100	60311930	5260	5260	5260	5260	0
120	20250306	181000	60311930	5260	5260	5260	5260	0
121	20250306	180900	60311930	5260	5260	5260	5260	0
122	20250306	180800	60311930	5260	5260	5260	5260	218
123	20250306	180700	60311930	5260	5260	5260	5260	0
124	20250306	180600	60311930	5260	5260	5260	5260	0
125	20250306	180500	60311930	5260	5260	5260	5260	0
126	20250306	180400	60311930	5260	5260	5260	5260	0
127	20250306	180300	60311930	5260	5260	5260	5260	0
128	20250306	180200	60311930	5260	5260	5260	5260	0
129	20250306	180100	60311930	5260	5260	5260	5260	0
130	20250306	180000	60311930	5260	5260	5260	5260	0
131	20250306	175900	60311930	5260	5260	5260	5260	0
132	20250306	175800	60311930	5260	5260	5260	5260	0
133	20250306	175700	60311930	5260	5260	5260	5260	0
134	20250306	175600	60311930	5260	5260	5260	5260	0
135	20250306	175500	60311930	5260	5260	5260	5260	0
136	20250306	175400	60311930	5260	5260	5260	5260	0
137	20250306	175300	60311930	5260	5260	5260	5260	0
138	20250306	175200	60311930	5260	5260	5260	5260	0
139	20250306	175100	60311930	5260	5260	5260	5260	0
140	20250306	175000	60311930	5260	5260	5260	5260	0
141	20250306	174900	60311930	5260	5260	5260	5260	0
142	20250306	174800	60311930	5260	5260	5260	5260	0
143	20250306	174700	60311930	5260	5260	5260	5260	0
144	20250306	174600	60311930	5260	5260	5260	5260	0
145	20250306	174500	60311930	5260	5260	5260	5260	0
146	20250306	174400	60311930	5260	5260	5260	5260	0
147	20250306	174300	60311930	5260	5260	5260	5260	0
148	20250306	174200	60311930	5260	5260	5260	5260	0
149	20250306	174100	60311930	5260	5260	5260	5260	0
150	20250306	174000	60311930	5260	5260	5260	5260	0
151	20250306	173900	60311930	5260	5260	5260	5260	0
152	20250306	173800	60311930	5260	5260	5260	5260	218
153	20250306	173700	60311930	5260	5260	5260	5260	0
154	20250306	173600	60311930	5260	5260	5260	5260	0
155	20250306	173500	60311930	5260	5260	5260	5260	0
156	20250306	173400	60311930	5260	5260	5260	5260	0
157	20250306	173300	60311930	5260	5260	5260	5260	0
158	20250306	173200	60311930	5260	5260	5260	5260	0
159	20250306	173100	60311930	5260	5260	5260	5260	0
160	20250306	173000	60311930	5260	5260	5260	5260	0
161	20250306	172900	60311930	5260	5260	5260	5260	0
162	20250306	172800	60311930	5260	5260	5260	5260	0
163	20250306	172700	60311930	5260	5260	5260	5260	0
164	20250306	172600	60311930	5260	5260	5260	5260	0
165	20250306	172500	60311930	5260	5260	5260	5260	0
166	20250306	172400	60311930	5260	5260	5260	5260	0
167	20250306	172300	60311930	5260	5260	5260	5260	0
168	20250306	172200	60311930	5260	5260	5260	5260	0
169	20250306	172100	60311930	5260	5260	5260	5260	0
170	20250306	172000	60311930	5260	5260	5260	5260	0
171	20250306	171900	60311930	5260	5260	5260	5260	0
172	20250306	171800	60311930	5260	5260	5260	5260	0
173	20250306	171700	60311930	5260	5260	5260	5260	0
174	20250306	171600	60311930	5260	5260	5260	5260	0
175	20250306	171500	60311930	5260	5260	5260	5260	0
176	20250306	171400	60311930	5260	5260	5260	5260	0
177	20250306	171300	60311930	5260	5260	5260	5260	0
178	20250306	171200	60311930	5260	5260	5260	5260	0
179	20250306	171100	60311930	5260	5260	5260	5260	0
180	20250306	171000	60311930	5260	5260	5260	5260	0
181	20250306	170900	60311930	5260	5260	5260	5260	0
182	20250306	170800	60311930	5260	5260	5260	5260	218
183	20250306	170700	60311930	5260	5260	5260	5260	0
184	20250306	170600	60311930	5260	5260	5260	5260	0
185	20250306	170500	60311930	5260	5260	5260	5260	0
186	20250306	170400	60311930	5260	5260	5260	5260	0
187	20250306	170300	60311930	5260	5260	5260	5260	0
188	20250306	170200	60311930	5260	5260	5260	5260	0
189	20250306	170100	60311930	5260	5260	5260	5260	0
190	20250306	170000	60311930	5260	5260	5260	5260	0
191	20250306	165900	60311930	5260	5260	5260	5260	0
192	20250306	165800	60311930	5260	5260	5260	5260	0
193	20250306	165700	60311930	5260	5260	5260	5260	0
194	20250306	165600	60311930	5260	5260	5260	5260	0
195	20250306	165500	60311930	5260	5260	5260	5260	0
196	20250306	165400	60311930	5260	5260	5260	5260	0
197	20250306	165300	60311930	5260	5260	5260	5260	0
198	20250306	165200	60311930	5260	5260	5260	5260	0
199	20250306	165100	60311930	5260	5260	5260	5260	0
200	20250306	165000	60311930	5260	5260	5260	5260	0
201	20250306	164900	60311930	5260	5260	5260	5260	0
202	20250306	164800	60311930	5260	5260	5260	5260	0
203	20250306	164700	60311930	5260	5260	5260	5260	0
204	20250306	164600	60311930	5260	5260	5260	5260	0
205	20250306	164500	60311930	5260	5260	5260	5260	0
206	20250306	164400	60311930	5260	5260	5260	5260	0
207	20250306	164300	60311930	5260	5260	5260	5260	0
208	20250306	164200	60311930	5260	5260	5260	5260	0
209	20250306	164100	60311930	5260	5260	5260	5260	0
210	20250306	164000	60311930	5260	5260	5260	5260	0
211	20250306	163900	60311930	5260	5260	5260	5260	0
212	20250306	163800	60311930	5260	5260	5260	5260	218
213	20250306	163700	60311930	5260	5260	5260	5260	0
214	20250306	163600	60311930	5260	5260	5260	5260	0
215	20250306	163500	60311930	5260	5260	5260	5260	0
216	20250306	163400	60311930	5260	5260	5260	5260	0
217	20250306	163300	60311930	5260	5260	5260	5260	0
218	20250306	163200	60311930	5260	5260	5260	5260	0
219	20250306	163100	60311930	5260	5260	5260	5260	0
220	20250306	163000	60311930	5260	5260	5260	5260	0
221	20250306	162900	60311930	5260	5260	5260	5260	0
222	20250306	162800	60311930	5260	5260	5260	5260	0
223	20250306	162700	60311930	5260	5260	5260	5260	0
224	20250306	162600	60311930	5260	5260	5260	5260	0
225	20250306	162500	60311930	5260	5260	5260	5260	0
226	20250306	162400	60311930	5260	5260	5260	5260	0
227	20250306	162300	60311930	5260	5260	5260	5260	0
228	20250306	162200	60311930	5260	5260	5260	5260	0
229	20250306	162100	60311930	5260	5260	5260	5260	0
230	20250306	162000	60311930	5260	5260	5260	5260	0
231	20250306	161900	60311930	5260	5260	5260	5260	0
232	20250306	161800	60311930	5260	5260	5260	5260	0
233	20250306	161700	60311930	5260	5260	5260	5260	0
234	20250306	161600	60311930	5260	5260	5260	5260	0
235	20250306	161500	60311930	5260	5260	5260	5260	0
236	20250306	161400	60311930	5260	5260	5260	5260	0
237	20250306	161300	60311930	5260	5260	5260	5260	0
238	20250306	161200	60311930	5260	5260	5260	5260	0
239	20250306	161100	60311930	5260	5260	5260	5260	0
240	20250306	161000	60311930	5260	5260	5260	5260	0
241	20250306	160900	60311930	5260	5260	5260	5260	0
242	20250306	160800	60311930	5260	5260	5260	5260	218
243	20250306	160700	60311930	5260	5260	5260	5260	0
244	20250306	160600	60311930	5260	5260	5260	5260	0
245	20250306	160500	60311930	5260	5260	5260	5260	0
246	20250306	160400	60311930	5260	5260	5260	5260	0
247	20250306	160300	60311930	5260	5260	5260	5260	0
248	20250306	160200	60311930	5260	5260	5260	5260	0
249	20250306	160100	60311930	5260	5260	5260	5260	0
250	20250306	160000	60311930	5260	5260	5260	5260	0
251	20250306	155900	60311930	5260	5260	5260	5260	0
252	20250306	155800	60311930	5260	5260	5260	5260	0
253	20250306	155700	60311930	5260	5260	5260	5260	0
254	20250306	155600	60311930	5260	5260	5260	5260	0
255	20250306	155500	60311930	5260	5260	5260	5260	0
256	20250306	155400	60311930	5260	5260	5260	5260	0
257	20250306	155300	60311930	5260	5260	5260	5260	0
258	20250306	155200	60311930	5260	5260	5260	5260	0
259	20250306	155100	60311930	5260	5260	5260	5260	0
260	20250306	155000	60311930	5260	5260	5260	5260	0
261	20250306	154900	60311930	5260	5260	5260	5260	0
262	20250306	154800	60311930	5260	5260	5260	5260	0
263	20250306	154700	60311930	5260	5260	5260	5260	0
264	20250306	154600	60311930	5260	5260	5260	5260	0
265	20250306	154500	60311930	5260	5260	5260	5260	0
266	20250306	154400	60311930	5260	5260	5260	5260	0
267	20250306	154300	60311930	5260	5260	5260	5260	0
268	20250306	154200	60311930	5260	5260	5260	5260	0
269	20250306	154100	60311930	5260	5260	5260	5260	0
270	20250306	154000	60311930	5260	5260	5260	5260	0
271	20250306	153900	60311930	5260	5260	5260	5260	0
272	20250306	153800	60311930	5260	5260	5260	5260	218
273	20250306	153700	60311930	5260	5260	5260	5260	0
274	20250306	153600	60311930	5260	5260	5260	5260	0
275	20250306	153500	60311930	5260	5260	5260	5260	0
276	20250306	153400	60311930	5260	5260	5260	5260	0
277	20250306	153300	60311930	5260	5260	5260	5260	0
278	20250306	153200	60311930	5260	5260	5260	5260	0
279	20250306	153100	60311930	5260	5260	5260	5260	0
280	20250306	153000	60311930	5260	5260	5260	5260	218
281	20250306	152900	59165250	5260	5260	5260	5260	0
282	20250306	152800	59165250	5260	5260	5260	5260	0
283	20250306	152700	59165250	5260	5260	5260	5260	0
284	20250306	152600	59165250	5260	5260	5260	5260	0
285	20250306	152500	59165250	5260	5260	5260	5260	0
286	20250306	152400	59165250	5260	5260	5260	5260	0
287	20250306	152300	59165250	5260	5260	5260	5260	0
288	20250306	152200	59165250	5260	5260	5260	5260	0
289	20250306	152100	59165250	5260	5260	5260	5260	0
290	20250306	152000	59165250	5260	5260	5260	5260	0
291	20250306	151900	59165250	5260	5260	5260	5260	0
292	20250306	151800	59165250	5260	5260	5260	5260	0
293	20250306	151700	59165250	5260	5260	5260	5260	0
294	20250306	151600	59165250	5260	5250	5260	5250	472
295	20250306	151500	56682540	5260	5260	5260	5260	0
296	20250306	151400	56682540	5260	5260	5260	5260	0
297	20250306	151300	56682540	5260	5260	5260	5260	0
298	20250306	151200	56682540	5260	5250	5260	5250	67
299	20250306	151100	56330270	5250	5250	5250	5250	1
300	20250306	151000	56325020	5250	5250	5250	5250	0
301	20250306	150900	56325020	5250	5250	5250	5250	49
302	20250306	150800	56067770	5250	5250	5250	5250	0
303	20250306	150700	56067770	5250	5240	5250	5240	208
304	20250306	150600	54976840	5240	5240	5240	5240	184
305	20250306	150500	54012680	5250	5250	5250	5250	0
306	20250306	150400	54012680	5250	5250	5250	5250	1
307	20250306	150300	54007430	5240	5240	5240	5240	17
308	20250306	150200	53918350	5230	5230	5230	5230	0
309	20250306	150100	53918350	5230	5230	5230	5230	0
310	20250306	150000	53918350	5230	5240	5240	5230	2002
311	20250306	145900	43447390	5240	5240	5240	5240	2
312	20250306	145800	43436910	5240	5240	5240	5240	20
313	20250306	145700	43332110	5240	5240	5240	5240	0
314	20250306	145600	43332110	5240	5240	5240	5240	3
315	20250306	145500	43316390	5230	5240	5240	5230	2
316	20250306	145400	43305920	5250	5250	5250	5250	0
317	20250306	145300	43305920	5250	5250	5250	5250	0
318	20250306	145200	43305920	5250	5250	5250	5250	0
319	20250306	145100	43305920	5250	5250	5250	5250	0
320	20250306	145000	43305920	5250	5250	5250	5250	0
321	20250306	144900	43305920	5250	5250	5250	5250	5
322	20250306	144800	43279670	5250	5250	5250	5250	1
323	20250306	144700	43274420	5250	5250	5250	5250	4
324	20250306	144600	43253420	5250	5250	5250	5250	2
325	20250306	144500	43242920	5250	5250	5250	5250	0
326	20250306	144400	43242920	5250	5250	5250	5250	0
327	20250306	144300	43242920	5250	5240	5250	5240	29
328	20250306	144200	43090930	5240	5240	5240	5240	500
329	20250306	144100	40470930	5240	5240	5240	5240	0
330	20250306	144000	40470930	5240	5240	5240	5240	0
331	20250306	143900	40470930	5240	5240	5240	5240	0
332	20250306	143800	40470930	5240	5240	5240	5240	1
333	20250306	143700	40465690	5240	5240	5240	5240	33
334	20250306	143600	40292770	5250	5250	5250	5250	0
335	20250306	143500	40292770	5250	5250	5250	5250	0
336	20250306	143400	40292770	5250	5250	5250	5250	0
337	20250306	143300	40292770	5250	5250	5250	5250	0
338	20250306	143200	40292770	5250	5260	5260	5250	107
339	20250306	143100	39730020	5260	5260	5260	5260	0
340	20250306	143000	39730020	5260	5260	5260	5260	0
341	20250306	142900	39730020	5260	5260	5260	5260	0
342	20250306	142800	39730020	5260	5260	5260	5260	0
343	20250306	142700	39730020	5260	5260	5260	5260	0
344	20250306	142600	39730020	5260	5260	5260	5260	0
345	20250306	142500	39730020	5260	5260	5260	5260	12
346	20250306	142400	39666900	5260	5260	5260	5260	0
347	20250306	142300	39666900	5260	5250	5270	5250	1902
348	20250306	142200	29666140	5250	5250	5250	5250	0
349	20250306	142100	29666140	5250	5250	5250	5250	267
350	20250306	142000	28264390	5260	5260	5260	5260	0
351	20250306	141900	28264390	5260	5260	5260	5260	0
352	20250306	141800	28264390	5260	5260	5260	5260	0
353	20250306	141700	28264390	5260	5260	5260	5260	3
354	20250306	141600	28248610	5260	5260	5260	5260	7
355	20250306	141500	28211790	5260	5260	5260	5260	0
356	20250306	141400	28211790	5260	5260	5260	5260	0
357	20250306	141300	28211790	5260	5260	5260	5260	0
358	20250306	141200	28211790	5260	5260	5260	5260	0
359	20250306	141100	28211790	5260	5260	5260	5260	5
360	20250306	141000	28185490	5260	5260	5260	5260	0
361	20250306	140900	28185490	5260	5260	5260	5260	0
362	20250306	140800	28185490	5260	5260	5260	5260	0
363	20250306	140700	28185490	5260	5260	5260	5260	0
364	20250306	140600	28185490	5260	5260	5260	5260	0
365	20250306	140500	28185490	5260	5260	5260	5260	0
366	20250306	140400	28185490	5260	5260	5260	5260	0
367	20250306	140300	28185490	5260	5260	5260	5260	1
368	20250306	140200	28180230	5250	5250	5250	5250	0
369	20250306	140100	28180230	5250	5250	5250	5250	0
370	20250306	140000	28180230	5250	5250	5250	5250	0
371	20250306	135900	28180230	5250	5250	5250	5250	20
372	20250306	135800	28075230	5260	5260	5260	5260	0
373	20250306	135700	28075230	5260	5260	5260	5260	0
374	20250306	135600	28075230	5260	5260	5260	5260	0
375	20250306	135500	28075230	5260	5260	5260	5260	0
376	20250306	135400	28075230	5260	5260	5260	5260	0
377	20250306	135300	28075230	5260	5260	5260	5260	0
378	20250306	135200	28075230	5260	5260	5260	5260	0
379	20250306	135100	28075230	5260	5260	5260	5260	0
380	20250306	135000	28075230	5260	5260	5260	5260	0
381	20250306	134900	28075230	5260	5260	5260	5260	0
382	20250306	134800	28075230	5260	5260	5260	5260	0
383	20250306	134700	28075230	5260	5260	5260	5260	6
384	20250306	134600	28043670	5250	5250	5250	5250	0
385	20250306	134500	28043670	5250	5250	5250	5250	0
386	20250306	134400	28043670	5250	5250	5250	5250	0
387	20250306	134300	28043670	5250	5250	5250	5250	0
388	20250306	134200	28043670	5250	5250	5250	5250	0
389	20250306	134100	28043670	5250	5250	5250	5250	2
390	20250306	134000	28033170	5260	5260	5260	5260	0
391	20250306	133900	28033170	5260	5260	5260	5260	1
392	20250306	133800	28027910	5260	5260	5260	5260	0
393	20250306	133700	28027910	5260	5260	5260	5260	0
394	20250306	133600	28027910	5260	5260	5260	5260	0
395	20250306	133500	28027910	5260	5260	5260	5260	0
396	20250306	133400	28027910	5260	5260	5260	5260	98
397	20250306	133300	27512430	5260	5260	5260	5260	0
398	20250306	133200	27512430	5260	5260	5260	5260	10
399	20250306	133100	27459830	5250	5250	5250	5250	0
400	20250306	133000	27459830	5250	5250	5250	5250	0
401	20250306	132900	27459830	5250	5250	5250	5250	0
402	20250306	132800	27459830	5250	5250	5250	5250	0
403	20250306	132700	27459830	5250	5250	5250	5250	0
404	20250306	132600	27459830	5250	5250	5250	5250	0
405	20250306	132500	27459830	5250	5250	5250	5250	0
406	20250306	132400	27459830	5250	5250	5250	5250	0
407	20250306	132300	27459830	5250	5260	5260	5250	167
408	20250306	132200	26583050	5260	5260	5260	5260	0
409	20250306	132100	26583050	5260	5260	5260	5260	0
410	20250306	132000	26583050	5260	5260	5260	5260	0
411	20250306	131900	26583050	5260	5260	5260	5260	0
412	20250306	131800	26583050	5260	5260	5260	5260	570
413	20250306	131700	23584850	5260	5260	5260	5260	1
414	20250306	131600	23579590	5260	5260	5260	5260	2
415	20250306	131500	23569070	5260	5260	5260	5260	0
416	20250306	131400	23569070	5260	5260	5260	5260	0
417	20250306	131300	23569070	5260	5260	5260	5260	1
418	20250306	131200	23563810	5260	5260	5260	5260	2
419	20250306	131100	23553290	5260	5260	5260	5260	0
420	20250306	131000	23553290	5260	5260	5260	5260	0
421	20250306	130900	23553290	5260	5260	5260	5260	0
422	20250306	130800	23553290	5260	5260	5260	5260	0
423	20250306	130700	23553290	5260	5260	5260	5260	0
424	20250306	130600	23553290	5260	5260	5260	5260	95
425	20250306	130500	23053590	5260	5260	5260	5260	0
426	20250306	130400	23053590	5260	5260	5260	5260	0
427	20250306	130300	23053590	5260	5260	5260	5260	50
428	20250306	130200	22790590	5260	5260	5260	5260	0
429	20250306	130100	22790590	5260	5260	5260	5260	0
430	20250306	130000	22790590	5260	5260	5260	5260	0
431	20250306	125900	22790590	5260	5260	5260	5260	0
432	20250306	125800	22790590	5260	5260	5260	5260	2
433	20250306	125700	22780070	5260	5260	5260	5260	0
434	20250306	125600	22780070	5260	5260	5260	5260	0
435	20250306	125500	22780070	5260	5260	5260	5260	0
436	20250306	125400	22780070	5260	5260	5260	5260	0
437	20250306	125300	22780070	5260	5260	5260	5260	0
438	20250306	125200	22780070	5260	5260	5260	5260	0
439	20250306	125100	22780070	5260	5260	5260	5260	0
440	20250306	125000	22780070	5260	5260	5260	5260	1
441	20250306	124900	22774810	5260	5260	5260	5260	0
442	20250306	124800	22774810	5260	5260	5260	5260	0
443	20250306	124700	22774810	5260	5260	5260	5260	0
444	20250306	124600	22774810	5260	5260	5260	5260	0
445	20250306	124500	22774810	5260	5260	5260	5260	5
446	20250306	124400	22748510	5260	5260	5260	5260	2
447	20250306	124300	22737990	5260	5260	5260	5260	0
448	20250306	124200	22737990	5260	5260	5260	5260	0
449	20250306	124100	22737990	5260	5260	5260	5260	1
450	20250306	124000	22732730	5260	5260	5260	5260	0
451	20250306	123900	22732730	5260	5260	5260	5260	0
452	20250306	123800	22732730	5260	5260	5260	5260	0
453	20250306	123700	22732730	5260	5260	5260	5260	0
454	20250306	123600	22732730	5260	5260	5260	5260	0
455	20250306	123500	22732730	5260	5260	5260	5260	0
456	20250306	123400	22732730	5260	5260	5260	5260	0
457	20250306	123300	22732730	5260	5260	5260	5260	0
458	20250306	123200	22732730	5260	5260	5260	5260	0
459	20250306	123100	22732730	5260	5260	5260	5260	0
460	20250306	123000	22732730	5260	5260	5260	5260	0
461	20250306	122900	22732730	5260	5260	5260	5260	0
462	20250306	122800	22732730	5260	5260	5260	5260	0
463	20250306	122700	22732730	5260	5260	5260	5260	0
464	20250306	122600	22732730	5260	5260	5260	5260	0
465	20250306	122500	22732730	5260	5260	5260	5260	1
466	20250306	122400	22727470	5260	5260	5260	5260	1
467	20250306	122300	22722210	5260	5260	5260	5260	0
468	20250306	122200	22722210	5260	5260	5260	5260	0
469	20250306	122100	22722210	5260	5260	5260	5260	0
470	20250306	122000	22722210	5260	5260	5260	5260	0
471	20250306	121900	22722210	5260	5260	5260	5260	0
472	20250306	121800	22722210	5260	5260	5260	5260	0
473	20250306	121700	22722210	5260	5260	5260	5260	0
474	20250306	121600	22722210	5260	5260	5260	5260	17
475	20250306	121500	22632790	5260	5260	5260	5260	0
476	20250306	121400	22632790	5260	5260	5260	5260	0
477	20250306	121300	22632790	5260	5260	5260	5260	0
478	20250306	121200	22632790	5260	5260	5260	5260	0
479	20250306	121100	22632790	5260	5260	5260	5260	1
480	20250306	121000	22627530	5260	5260	5260	5260	50
481	20250306	120900	22364530	5260	5260	5260	5260	0
482	20250306	120800	22364530	5260	5260	5260	5260	0
483	20250306	120700	22364530	5260	5260	5260	5260	0
484	20250306	120600	22364530	5260	5260	5260	5260	0
485	20250306	120500	22364530	5260	5260	5260	5260	0
486	20250306	120400	22364530	5260	5260	5260	5260	0
487	20250306	120300	22364530	5260	5260	5260	5260	0
488	20250306	120200	22364530	5260	5260	5260	5260	0
489	20250306	120100	22364530	5260	5260	5260	5260	0
490	20250306	120000	22364530	5260	5260	5260	5260	0
491	20250306	115900	22364530	5260	5260	5260	5260	10
492	20250306	115800	22311930	5250	5250	5250	5250	0
493	20250306	115700	22311930	5250	5250	5250	5250	0
494	20250306	115600	22311930	5250	5250	5250	5250	0
495	20250306	115500	22311930	5250	5250	5250	5250	0
496	20250306	115400	22311930	5250	5250	5250	5250	0
497	20250306	115300	22311930	5250	5250	5250	5250	0
498	20250306	115200	22311930	5250	5250	5250	5250	0
499	20250306	115100	22311930	5250	5250	5250	5250	0
500	20250306	115000	22311930	5250	5250	5250	5250	0
501	20250306	114900	22311930	5250	5250	5250	5250	0
502	20250306	114800	22311930	5250	5250	5250	5250	0
503	20250306	114700	22311930	5250	5250	5250	5250	0
504	20250306	114600	22311930	5250	5250	5250	5250	0
505	20250306	114500	22311930	5250	5250	5250	5250	0
506	20250306	114400	22311930	5250	5250	5250	5250	45
507	20250306	114300	22075680	5260	5260	5260	5260	0
508	20250306	114200	22075680	5260	5260	5260	5260	0
509	20250306	114100	22075680	5260	5260	5260	5260	0
510	20250306	114000	22075680	5260	5260	5260	5260	2
511	20250306	113900	22065160	5260	5260	5260	5260	0
512	20250306	113800	22065160	5260	5260	5260	5260	0
513	20250306	113700	22065160	5260	5260	5260	5260	0
514	20250306	113600	22065160	5260	5260	5260	5260	0
515	20250306	113500	22065160	5260	5260	5260	5260	0
516	20250306	113400	22065160	5260	5260	5260	5260	90
517	20250306	113300	21591760	5260	5260	5260	5260	0
518	20250306	113200	21591760	5260	5260	5260	5260	0
519	20250306	113100	21591760	5260	5260	5260	5260	0
520	20250306	113000	21591760	5260	5260	5260	5260	0
521	20250306	112900	21591760	5260	5260	5260	5260	2
522	20250306	112800	21581240	5260	5260	5260	5260	0
523	20250306	112700	21581240	5260	5260	5260	5260	0
524	20250306	112600	21581240	5260	5260	5260	5260	0
525	20250306	112500	21581240	5260	5260	5260	5260	0
526	20250306	112400	21581240	5260	5260	5260	5260	0
527	20250306	112300	21581240	5260	5260	5260	5260	60
528	20250306	112200	21265640	5265	5265	5265	5265	0
529	20250306	112100	21265640	5265	5265	5265	5265	0
530	20250306	112000	21265640	5265	5265	5265	5265	0
531	20250306	111900	21265640	5265	5265	5265	5265	10
532	20250306	111800	21212990	5270	5270	5270	5270	0
533	20250306	111700	21212990	5270	5270	5270	5270	0
534	20250306	111600	21212990	5270	5270	5270	5270	0
535	20250306	111500	21212990	5270	5270	5270	5270	0
536	20250306	111400	21212990	5270	5270	5270	5270	0
537	20250306	111300	21212990	5270	5270	5270	5270	0
538	20250306	111200	21212990	5270	5270	5270	5270	2
539	20250306	111100	21202450	5260	5260	5260	5260	0
540	20250306	111000	21202450	5260	5260	5260	5260	0
541	20250306	110900	21202450	5260	5260	5260	5260	0
542	20250306	110800	21202450	5260	5260	5260	5260	0
543	20250306	110700	21202450	5260	5260	5260	5260	0
544	20250306	110600	21202450	5260	5260	5260	5260	0
545	20250306	110500	21202450	5260	5260	5260	5260	30
546	20250306	110400	21044650	5260	5260	5260	5260	0
547	20250306	110300	21044650	5260	5260	5260	5260	0
548	20250306	110200	21044650	5260	5260	5260	5260	90
549	20250306	110100	20571250	5260	5260	5260	5260	1
550	20250306	110000	20565990	5260	5260	5260	5260	0
551	20250306	105900	20565990	5260	5260	5260	5260	0
552	20250306	105800	20565990	5260	5260	5260	5260	0
553	20250306	105700	20565990	5260	5260	5260	5260	0
554	20250306	105600	20565990	5260	5260	5260	5260	0
555	20250306	105500	20565990	5260	5260	5260	5260	0
556	20250306	105400	20565990	5260	5260	5260	5260	0
557	20250306	105300	20565990	5260	5260	5260	5260	1
558	20250306	105200	20560730	5230	5230	5230	5230	0
559	20250306	105100	20560730	5230	5230	5230	5230	0
560	20250306	105000	20560730	5230	5260	5260	5230	2605
561	20250306	104900	6910130	5270	5270	5270	5270	0
562	20250306	104800	6910130	5270	5270	5270	5270	0
563	20250306	104700	6910130	5270	5270	5270	5270	0
564	20250306	104600	6910130	5270	5270	5270	5270	0
565	20250306	104500	6910130	5270	5270	5270	5270	0
566	20250306	104400	6910130	5270	5270	5270	5270	0
567	20250306	104300	6910130	5270	5270	5270	5270	0
568	20250306	104200	6910130	5270	5270	5270	5270	0
569	20250306	104100	6910130	5270	5270	5270	5270	0
570	20250306	104000	6910130	5270	5270	5270	5270	0
571	20250306	103900	6910130	5270	5270	5270	5270	2
572	20250306	103800	6899590	5270	5270	5270	5270	1
573	20250306	103700	6894320	5270	5270	5270	5270	0
574	20250306	103600	6894320	5270	5270	5270	5270	0
575	20250306	103500	6894320	5270	5270	5270	5270	0
576	20250306	103400	6894320	5270	5270	5270	5270	0
577	20250306	103300	6894320	5270	5270	5270	5270	0
578	20250306	103200	6894320	5270	5270	5270	5270	0
579	20250306	103100	6894320	5270	5270	5270	5270	0
580	20250306	103000	6894320	5270	5270	5270	5270	0
581	20250306	102900	6894320	5270	5270	5270	5270	0
582	20250306	102800	6894320	5270	5270	5270	5270	0
583	20250306	102700	6894320	5270	5270	5270	5270	0
584	20250306	102600	6894320	5270	5270	5270	5270	0
585	20250306	102500	6894320	5270	5270	5270	5270	0
586	20250306	102400	6894320	5270	5270	5270	5270	0
587	20250306	102300	6894320	5270	5270	5270	5270	5
588	20250306	102200	6867970	5270	5270	5270	5270	0
589	20250306	102100	6867970	5270	5270	5270	5270	30
590	20250306	102000	6709870	5270	5260	5270	5260	9
591	20250306	101900	6662450	5270	5270	5270	5270	0
592	20250306	101800	6662450	5270	5270	5270	5270	1
593	20250306	101700	6657180	5270	5270	5270	5270	2
594	20250306	101600	6646640	5270	5270	5270	5270	0
595	20250306	101500	6646640	5270	5270	5270	5270	0
596	20250306	101400	6646640	5270	5270	5270	5270	0
597	20250306	101300	6646640	5270	5270	5270	5270	0
598	20250306	101200	6646640	5270	5270	5270	5270	10
599	20250306	101100	6593940	5270	5270	5270	5270	0
600	20250306	101000	6593940	5270	5270	5270	5270	0
601	20250306	100900	6593940	5270	5270	5270	5270	0
602	20250306	100800	6593940	5270	5270	5270	5270	3
603	20250306	100700	6578130	5270	5270	5270	5270	0
604	20250306	100600	6578130	5270	5270	5270	5270	2
605	20250306	100500	6567590	5260	5260	5260	5260	200
606	20250306	100400	5515590	5270	5270	5270	5270	0
607	20250306	100300	5515590	5270	5270	5270	5270	1
608	20250306	100200	5510320	5270	5270	5270	5270	0
609	20250306	100100	5510320	5270	5270	5270	5270	0
610	20250306	100000	5510320	5270	5270	5270	5270	0
611	20250306	095900	5510320	5270	5270	5270	5270	0
612	20250306	095800	5510320	5270	5270	5270	5270	0
613	20250306	095700	5510320	5270	5270	5270	5270	0
614	20250306	095600	5510320	5270	5270	5270	5270	3
615	20250306	095500	5494510	5270	5270	5270	5270	0
616	20250306	095400	5494510	5270	5270	5270	5270	0
617	20250306	095300	5494510	5270	5270	5270	5270	0
618	20250306	095200	5494510	5270	5270	5270	5270	7
619	20250306	095100	5457620	5270	5270	5270	5270	0
620	20250306	095000	5457620	5270	5270	5270	5270	0
621	20250306	094900	5457620	5270	5270	5270	5270	0
622	20250306	094800	5457620	5270	5270	5270	5270	1
623	20250306	094700	5452350	5270	5270	5270	5270	0
624	20250306	094600	5452350	5270	5270	5270	5270	11
625	20250306	094500	5394380	5270	5270	5270	5270	0
626	20250306	094400	5394380	5270	5270	5270	5270	0
627	20250306	094300	5394380	5270	5270	5270	5270	0
628	20250306	094200	5394380	5270	5270	5270	5270	1
629	20250306	094100	5389110	5270	5270	5270	5270	0
630	20250306	094000	5389110	5270	5270	5270	5270	220
631	20250306	093900	4229710	5280	5280	5280	5280	0
632	20250306	093800	4229710	5280	5280	5280	5280	0
633	20250306	093700	4229710	5280	5280	5280	5280	0
634	20250306	093600	4229710	5280	5280	5280	5280	0
635	20250306	093500	4229710	5280	5280	5280	5280	19
636	20250306	093400	4129390	5280	5280	5280	5280	80
637	20250306	093300	3706990	5280	5280	5280	5280	0
638	20250306	093200	3706990	5280	5280	5280	5280	1
639	20250306	093100	3701710	5270	5270	5270	5270	0
640	20250306	093000	3701710	5270	5270	5270	5270	0
641	20250306	092900	3701710	5270	5270	5270	5270	0
642	20250306	092800	3701710	5270	5270	5270	5270	0
643	20250306	092700	3701710	5270	5270	5270	5270	15
644	20250306	092600	3622660	5270	5270	5270	5270	0
645	20250306	092500	3622660	5270	5270	5270	5270	0
646	20250306	092400	3622660	5270	5270	5270	5270	0
647	20250306	092300	3622660	5270	5270	5270	5270	0
648	20250306	092200	3622660	5270	5275	5275	5270	10
649	20250306	092100	3569930	5280	5280	5280	5280	5
650	20250306	092000	3543530	5280	5280	5280	5280	231
651	20250306	091900	2323850	5280	5280	5280	5280	0
652	20250306	091800	2323850	5280	5280	5280	5280	0
653	20250306	091700	2323850	5280	5280	5280	5280	50
654	20250306	091600	2059850	5280	5280	5280	5280	0
655	20250306	091500	2059850	5280	5280	5280	5280	20
656	20250306	091400	1954250	5280	5280	5280	5280	19
657	20250306	091300	1853930	5280	5280	5280	5280	0
658	20250306	091200	1853930	5280	5280	5280	5280	0
659	20250306	091100	1853930	5280	5280	5280	5280	0
660	20250306	091000	1853930	5280	5280	5280	5280	0
661	20250306	090900	1853930	5280	5280	5280	5280	222
662	20250306	090800	681770	5280	5280	5280	5280	0
663	20250306	090700	681770	5280	5280	5280	5280	0
664	20250306	090600	681770	5280	5280	5280	5280	45
665	20250306	090500	444170	5300	5300	5300	5300	0
666	20250306	090400	444170	5300	5300	5300	5300	24
667	20250306	090300	316970	5300	5290	5300	5290	15
668	20250306	090200	237600	5280	5280	5280	5280	0
669	20250306	090100	237600	5280	5280	5280	5280	0
670	20250306	090000	237600	5280	5280	5280	5280	45