KissMeData/094850/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	200900	236775015	5650	5650	5650	5650	529
3	20250306	200800	236775015	5650	5650	5650	5650	0
4	20250306	200700	236775015	5650	5650	5650	5650	0
5	20250306	200600	236775015	5650	5650	5650	5650	0
6	20250306	200500	236775015	5650	5650	5650	5650	0
7	20250306	200400	236775015	5650	5650	5650	5650	0
8	20250306	200300	236775015	5650	5650	5650	5650	0
9	20250306	200200	236775015	5650	5650	5650	5650	0
10	20250306	200100	236775015	5650	5650	5650	5650	0
11	20250306	200000	236775015	5650	5650	5650	5650	0
12	20250306	195900	236775015	5650	5650	5650	5650	0
13	20250306	195800	236775015	5650	5650	5650	5650	0
14	20250306	195700	236775015	5650	5650	5650	5650	0
15	20250306	195600	236775015	5650	5650	5650	5650	0
16	20250306	195500	236775015	5650	5650	5650	5650	0
17	20250306	195400	236775015	5650	5650	5650	5650	0
18	20250306	195300	236775015	5650	5650	5650	5650	0
19	20250306	195200	236775015	5650	5650	5650	5650	0
20	20250306	195100	236775015	5650	5650	5650	5650	0
21	20250306	195000	236775015	5650	5650	5650	5650	0
22	20250306	194900	236775015	5650	5650	5650	5650	0
23	20250306	194800	236775015	5650	5650	5650	5650	0
24	20250306	194700	236775015	5650	5650	5650	5650	0
25	20250306	194600	236775015	5650	5650	5650	5650	0
26	20250306	194500	236775015	5650	5650	5650	5650	0
27	20250306	194400	236775015	5650	5650	5650	5650	0
28	20250306	194300	236775015	5650	5650	5650	5650	0
29	20250306	194200	236775015	5650	5650	5650	5650	0
30	20250306	194100	236775015	5650	5650	5650	5650	0
31	20250306	194000	236775015	5650	5650	5650	5650	0
32	20250306	193900	236775015	5650	5650	5650	5650	529
33	20250306	193800	236775015	5650	5650	5650	5650	0
34	20250306	193700	236775015	5650	5650	5650	5650	0
35	20250306	193600	236775015	5650	5650	5650	5650	0
36	20250306	193500	236775015	5650	5650	5650	5650	0
37	20250306	193400	236775015	5650	5650	5650	5650	0
38	20250306	193300	236775015	5650	5650	5650	5650	0
39	20250306	193200	236775015	5650	5650	5650	5650	0
40	20250306	193100	236775015	5650	5650	5650	5650	0
41	20250306	193000	236775015	5650	5650	5650	5650	0
42	20250306	192900	236775015	5650	5650	5650	5650	0
43	20250306	192800	236775015	5650	5650	5650	5650	0
44	20250306	192700	236775015	5650	5650	5650	5650	0
45	20250306	192600	236775015	5650	5650	5650	5650	0
46	20250306	192500	236775015	5650	5650	5650	5650	0
47	20250306	192400	236775015	5650	5650	5650	5650	0
48	20250306	192300	236775015	5650	5650	5650	5650	0
49	20250306	192200	236775015	5650	5650	5650	5650	0
50	20250306	192100	236775015	5650	5650	5650	5650	0
51	20250306	192000	236775015	5650	5650	5650	5650	0
52	20250306	191900	236775015	5650	5650	5650	5650	0
53	20250306	191800	236775015	5650	5650	5650	5650	0
54	20250306	191700	236775015	5650	5650	5650	5650	0
55	20250306	191600	236775015	5650	5650	5650	5650	0
56	20250306	191500	236775015	5650	5650	5650	5650	0
57	20250306	191400	236775015	5650	5650	5650	5650	0
58	20250306	191300	236775015	5650	5650	5650	5650	0
59	20250306	191200	236775015	5650	5650	5650	5650	0
60	20250306	191100	236775015	5650	5650	5650	5650	0
61	20250306	191000	236775015	5650	5650	5650	5650	0
62	20250306	190900	236775015	5650	5650	5650	5650	529
63	20250306	190800	236775015	5650	5650	5650	5650	0
64	20250306	190700	236775015	5650	5650	5650	5650	0
65	20250306	190600	236775015	5650	5650	5650	5650	0
66	20250306	190500	236775015	5650	5650	5650	5650	0
67	20250306	190400	236775015	5650	5650	5650	5650	0
68	20250306	190300	236775015	5650	5650	5650	5650	0
69	20250306	190200	236775015	5650	5650	5650	5650	0
70	20250306	190100	236775015	5650	5650	5650	5650	0
71	20250306	190000	236775015	5650	5650	5650	5650	0
72	20250306	185900	236775015	5650	5650	5650	5650	0
73	20250306	185800	236775015	5650	5650	5650	5650	0
74	20250306	185700	236775015	5650	5650	5650	5650	0
75	20250306	185600	236775015	5650	5650	5650	5650	0
76	20250306	185500	236775015	5650	5650	5650	5650	0
77	20250306	185400	236775015	5650	5650	5650	5650	0
78	20250306	185300	236775015	5650	5650	5650	5650	0
79	20250306	185200	236775015	5650	5650	5650	5650	0
80	20250306	185100	236775015	5650	5650	5650	5650	0
81	20250306	185000	236775015	5650	5650	5650	5650	0
82	20250306	184900	236775015	5650	5650	5650	5650	0
83	20250306	184800	236775015	5650	5650	5650	5650	0
84	20250306	184700	236775015	5650	5650	5650	5650	0
85	20250306	184600	236775015	5650	5650	5650	5650	0
86	20250306	184500	236775015	5650	5650	5650	5650	0
87	20250306	184400	236775015	5650	5650	5650	5650	0
88	20250306	184300	236775015	5650	5650	5650	5650	0
89	20250306	184200	236775015	5650	5650	5650	5650	0
90	20250306	184100	236775015	5650	5650	5650	5650	0
91	20250306	184000	236775015	5650	5650	5650	5650	0
92	20250306	183900	236775015	5650	5650	5650	5650	529
93	20250306	183800	236775015	5650	5650	5650	5650	0
94	20250306	183700	236775015	5650	5650	5650	5650	0
95	20250306	183600	236775015	5650	5650	5650	5650	0
96	20250306	183500	236775015	5650	5650	5650	5650	0
97	20250306	183400	236775015	5650	5650	5650	5650	0
98	20250306	183300	236775015	5650	5650	5650	5650	0
99	20250306	183200	236775015	5650	5650	5650	5650	0
100	20250306	183100	236775015	5650	5650	5650	5650	0
101	20250306	183000	236775015	5650	5650	5650	5650	0
102	20250306	182900	236775015	5650	5650	5650	5650	0
103	20250306	182800	236775015	5650	5650	5650	5650	0
104	20250306	182700	236775015	5650	5650	5650	5650	0
105	20250306	182600	236775015	5650	5650	5650	5650	0
106	20250306	182500	236775015	5650	5650	5650	5650	0
107	20250306	182400	236775015	5650	5650	5650	5650	0
108	20250306	182300	236775015	5650	5650	5650	5650	0
109	20250306	182200	236775015	5650	5650	5650	5650	0
110	20250306	182100	236775015	5650	5650	5650	5650	0
111	20250306	182000	236775015	5650	5650	5650	5650	0
112	20250306	181900	236775015	5650	5650	5650	5650	0
113	20250306	181800	236775015	5650	5650	5650	5650	0
114	20250306	181700	236775015	5650	5650	5650	5650	0
115	20250306	181600	236775015	5650	5650	5650	5650	0
116	20250306	181500	236775015	5650	5650	5650	5650	0
117	20250306	181400	236775015	5650	5650	5650	5650	0
118	20250306	181300	236775015	5650	5650	5650	5650	0
119	20250306	181200	236775015	5650	5650	5650	5650	0
120	20250306	181100	236775015	5650	5650	5650	5650	0
121	20250306	181000	236775015	5650	5650	5650	5650	0
122	20250306	180900	236775015	5650	5650	5650	5650	529
123	20250306	180800	236775015	5650	5650	5650	5650	0
124	20250306	180700	236775015	5650	5650	5650	5650	0
125	20250306	180600	236775015	5650	5650	5650	5650	0
126	20250306	180500	236775015	5650	5650	5650	5650	0
127	20250306	180400	236775015	5650	5650	5650	5650	0
128	20250306	180300	236775015	5650	5650	5650	5650	0
129	20250306	180200	236775015	5650	5650	5650	5650	0
130	20250306	180100	236775015	5650	5650	5650	5650	0
131	20250306	180000	236775015	5650	5650	5650	5650	0
132	20250306	175900	236775015	5650	5650	5650	5650	0
133	20250306	175800	236775015	5650	5650	5650	5650	0
134	20250306	175700	236775015	5650	5650	5650	5650	0
135	20250306	175600	236775015	5650	5650	5650	5650	0
136	20250306	175500	236775015	5650	5650	5650	5650	0
137	20250306	175400	236775015	5650	5650	5650	5650	0
138	20250306	175300	236775015	5650	5650	5650	5650	0
139	20250306	175200	236775015	5650	5650	5650	5650	0
140	20250306	175100	236775015	5650	5650	5650	5650	0
141	20250306	175000	236775015	5650	5650	5650	5650	0
142	20250306	174900	236775015	5650	5650	5650	5650	0
143	20250306	174800	236775015	5650	5650	5650	5650	0
144	20250306	174700	236775015	5650	5650	5650	5650	0
145	20250306	174600	236775015	5650	5650	5650	5650	0
146	20250306	174500	236775015	5650	5650	5650	5650	0
147	20250306	174400	236775015	5650	5650	5650	5650	0
148	20250306	174300	236775015	5650	5650	5650	5650	0
149	20250306	174200	236775015	5650	5650	5650	5650	0
150	20250306	174100	236775015	5650	5650	5650	5650	0
151	20250306	174000	236775015	5650	5650	5650	5650	0
152	20250306	173900	236775015	5650	5650	5650	5650	529
153	20250306	173800	236775015	5650	5650	5650	5650	0
154	20250306	173700	236775015	5650	5650	5650	5650	0
155	20250306	173600	236775015	5650	5650	5650	5650	0
156	20250306	173500	236775015	5650	5650	5650	5650	0
157	20250306	173400	236775015	5650	5650	5650	5650	0
158	20250306	173300	236775015	5650	5650	5650	5650	0
159	20250306	173200	236775015	5650	5650	5650	5650	0
160	20250306	173100	236775015	5650	5650	5650	5650	0
161	20250306	173000	236775015	5650	5650	5650	5650	0
162	20250306	172900	236775015	5650	5650	5650	5650	0
163	20250306	172800	236775015	5650	5650	5650	5650	0
164	20250306	172700	236775015	5650	5650	5650	5650	0
165	20250306	172600	236775015	5650	5650	5650	5650	0
166	20250306	172500	236775015	5650	5650	5650	5650	0
167	20250306	172400	236775015	5650	5650	5650	5650	0
168	20250306	172300	236775015	5650	5650	5650	5650	0
169	20250306	172200	236775015	5650	5650	5650	5650	0
170	20250306	172100	236775015	5650	5650	5650	5650	0
171	20250306	172000	236775015	5650	5650	5650	5650	0
172	20250306	171900	236775015	5650	5650	5650	5650	0
173	20250306	171800	236775015	5650	5650	5650	5650	0
174	20250306	171700	236775015	5650	5650	5650	5650	0
175	20250306	171600	236775015	5650	5650	5650	5650	0
176	20250306	171500	236775015	5650	5650	5650	5650	0
177	20250306	171400	236775015	5650	5650	5650	5650	0
178	20250306	171300	236775015	5650	5650	5650	5650	0
179	20250306	171200	236775015	5650	5650	5650	5650	0
180	20250306	171100	236775015	5650	5650	5650	5650	0
181	20250306	171000	236775015	5650	5650	5650	5650	0
182	20250306	170900	236775015	5650	5650	5650	5650	529
183	20250306	170800	236775015	5650	5650	5650	5650	0
184	20250306	170700	236775015	5650	5650	5650	5650	0
185	20250306	170600	236775015	5650	5650	5650	5650	0
186	20250306	170500	236775015	5650	5650	5650	5650	0
187	20250306	170400	236775015	5650	5650	5650	5650	0
188	20250306	170300	236775015	5650	5650	5650	5650	0
189	20250306	170200	236775015	5650	5650	5650	5650	0
190	20250306	170100	236775015	5650	5650	5650	5650	0
191	20250306	170000	236775015	5650	5650	5650	5650	0
192	20250306	165900	236775015	5650	5650	5650	5650	0
193	20250306	165800	236775015	5650	5650	5650	5650	0
194	20250306	165700	236775015	5650	5650	5650	5650	0
195	20250306	165600	236775015	5650	5650	5650	5650	0
196	20250306	165500	236775015	5650	5650	5650	5650	0
197	20250306	165400	236775015	5650	5650	5650	5650	0
198	20250306	165300	236775015	5650	5650	5650	5650	0
199	20250306	165200	236775015	5650	5650	5650	5650	0
200	20250306	165100	236775015	5650	5650	5650	5650	0
201	20250306	165000	236775015	5650	5650	5650	5650	0
202	20250306	164900	236775015	5650	5650	5650	5650	0
203	20250306	164800	236775015	5650	5650	5650	5650	0
204	20250306	164700	236775015	5650	5650	5650	5650	0
205	20250306	164600	236775015	5650	5650	5650	5650	0
206	20250306	164500	236775015	5650	5650	5650	5650	0
207	20250306	164400	236775015	5650	5650	5650	5650	0
208	20250306	164300	236775015	5650	5650	5650	5650	0
209	20250306	164200	236775015	5650	5650	5650	5650	0
210	20250306	164100	236775015	5650	5650	5650	5650	0
211	20250306	164000	236775015	5650	5650	5650	5650	0
212	20250306	163900	236775015	5650	5650	5650	5650	529
213	20250306	163800	236775015	5650	5650	5650	5650	0
214	20250306	163700	236775015	5650	5650	5650	5650	0
215	20250306	163600	236775015	5650	5650	5650	5650	0
216	20250306	163500	236775015	5650	5650	5650	5650	0
217	20250306	163400	236775015	5650	5650	5650	5650	0
218	20250306	163300	236775015	5650	5650	5650	5650	0
219	20250306	163200	236775015	5650	5650	5650	5650	0
220	20250306	163100	236775015	5650	5650	5650	5650	0
221	20250306	163000	236775015	5650	5650	5650	5650	0
222	20250306	162900	236775015	5650	5650	5650	5650	0
223	20250306	162800	236775015	5650	5650	5650	5650	0
224	20250306	162700	236775015	5650	5650	5650	5650	0
225	20250306	162600	236775015	5650	5650	5650	5650	0
226	20250306	162500	236775015	5650	5650	5650	5650	0
227	20250306	162400	236775015	5650	5650	5650	5650	0
228	20250306	162300	236775015	5650	5650	5650	5650	0
229	20250306	162200	236775015	5650	5650	5650	5650	0
230	20250306	162100	236775015	5650	5650	5650	5650	0
231	20250306	162000	236775015	5650	5650	5650	5650	0
232	20250306	161900	236775015	5650	5650	5650	5650	0
233	20250306	161800	236775015	5650	5650	5650	5650	0
234	20250306	161700	236775015	5650	5650	5650	5650	0
235	20250306	161600	236775015	5650	5650	5650	5650	0
236	20250306	161500	236775015	5650	5650	5650	5650	0
237	20250306	161400	236775015	5650	5650	5650	5650	0
238	20250306	161300	236775015	5650	5650	5650	5650	0
239	20250306	161200	236775015	5650	5650	5650	5650	0
240	20250306	161100	236775015	5650	5650	5650	5650	0
241	20250306	161000	236775015	5650	5650	5650	5650	0
242	20250306	160900	236775015	5650	5650	5650	5650	529
243	20250306	160800	236775015	5650	5650	5650	5650	0
244	20250306	160700	236775015	5650	5650	5650	5650	0
245	20250306	160600	236775015	5650	5650	5650	5650	0
246	20250306	160500	236775015	5650	5650	5650	5650	0
247	20250306	160400	236775015	5650	5650	5650	5650	0
248	20250306	160300	236775015	5650	5650	5650	5650	0
249	20250306	160200	236775015	5650	5650	5650	5650	0
250	20250306	160100	236775015	5650	5650	5650	5650	0
251	20250306	160000	236775015	5650	5650	5650	5650	0
252	20250306	155900	236775015	5650	5650	5650	5650	0
253	20250306	155800	236775015	5650	5650	5650	5650	0
254	20250306	155700	236775015	5650	5650	5650	5650	0
255	20250306	155600	236775015	5650	5650	5650	5650	0
256	20250306	155500	236775015	5650	5650	5650	5650	0
257	20250306	155400	236775015	5650	5650	5650	5650	0
258	20250306	155300	236775015	5650	5650	5650	5650	0
259	20250306	155200	236775015	5650	5650	5650	5650	0
260	20250306	155100	236775015	5650	5650	5650	5650	0
261	20250306	155000	236775015	5650	5650	5650	5650	0
262	20250306	154900	236775015	5650	5650	5650	5650	0
263	20250306	154800	236775015	5650	5650	5650	5650	0
264	20250306	154700	236775015	5650	5650	5650	5650	0
265	20250306	154600	236775015	5650	5650	5650	5650	0
266	20250306	154500	236775015	5650	5650	5650	5650	0
267	20250306	154400	236775015	5650	5650	5650	5650	0
268	20250306	154300	236775015	5650	5650	5650	5650	0
269	20250306	154200	236775015	5650	5650	5650	5650	0
270	20250306	154100	236775015	5650	5650	5650	5650	0
271	20250306	154000	236775015	5650	5650	5650	5650	0
272	20250306	153900	236775015	5650	5650	5650	5650	529
273	20250306	153800	236775015	5650	5650	5650	5650	0
274	20250306	153700	236775015	5650	5650	5650	5650	0
275	20250306	153600	236775015	5650	5650	5650	5650	0
276	20250306	153500	236775015	5650	5650	5650	5650	0
277	20250306	153400	236775015	5650	5650	5650	5650	0
278	20250306	153300	236775015	5650	5650	5650	5650	0
279	20250306	153200	236775015	5650	5650	5650	5650	0
280	20250306	153100	236775015	5650	5650	5650	5650	0
281	20250306	153000	236775015	5650	5650	5650	5650	529
282	20250306	152900	233786165	5650	5650	5650	5650	0
283	20250306	152800	233786165	5650	5650	5650	5650	0
284	20250306	152700	233786165	5650	5650	5650	5650	0
285	20250306	152600	233786165	5650	5650	5650	5650	0
286	20250306	152500	233786165	5650	5650	5650	5650	0
287	20250306	152400	233786165	5650	5650	5650	5650	0
288	20250306	152300	233786165	5650	5650	5650	5650	0
289	20250306	152200	233786165	5650	5650	5650	5650	0
290	20250306	152100	233786165	5650	5650	5650	5650	0
291	20250306	152000	233786165	5650	5650	5650	5650	0
292	20250306	151900	233786165	5650	5640	5650	5640	50
293	20250306	151800	233503845	5640	5640	5640	5640	22
294	20250306	151700	233379765	5650	5650	5650	5650	0
295	20250306	151600	233379765	5650	5650	5650	5650	100
296	20250306	151500	232814765	5640	5640	5640	5640	0
297	20250306	151400	232814765	5640	5640	5640	5640	0
298	20250306	151300	232814765	5640	5620	5640	5610	994
299	20250306	151200	227228485	5640	5640	5640	5640	0
300	20250306	151100	227228485	5640	5640	5640	5640	260
301	20250306	151000	225762085	5620	5630	5630	5620	32
302	20250306	150900	225582205	5620	5620	5620	5620	2
303	20250306	150800	225570965	5640	5640	5640	5640	10
304	20250306	150700	225514565	5630	5630	5630	5630	81
305	20250306	150600	225058535	5620	5620	5620	5620	0
306	20250306	150500	225058535	5620	5620	5620	5620	0
307	20250306	150400	225058535	5620	5620	5620	5620	3
308	20250306	150300	225041675	5620	5620	5620	5620	0
309	20250306	150200	225041675	5620	5620	5620	5620	44
310	20250306	150100	224794395	5620	5620	5620	5620	56
311	20250306	150000	224479675	5630	5630	5630	5630	30
312	20250306	145900	224310775	5630	5630	5630	5630	0
313	20250306	145800	224310775	5630	5630	5630	5630	0
314	20250306	145700	224310775	5630	5630	5630	5630	11
315	20250306	145600	224248845	5630	5630	5630	5630	0
316	20250306	145500	224248845	5630	5630	5630	5630	0
317	20250306	145400	224248845	5630	5630	5630	5630	400
318	20250306	145300	221996845	5630	5630	5630	5630	0
319	20250306	145200	221996845	5630	5630	5630	5630	245
320	20250306	145100	220617495	5640	5640	5640	5640	300
321	20250306	145000	218925495	5630	5630	5630	5630	0
322	20250306	144900	218925495	5630	5630	5630	5630	1
323	20250306	144800	218919865	5610	5610	5610	5610	659
324	20250306	144700	215222875	5620	5620	5620	5620	0
325	20250306	144600	215222875	5620	5620	5620	5620	55
326	20250306	144500	214913775	5620	5620	5620	5620	0
327	20250306	144400	214913775	5620	5620	5620	5620	207
328	20250306	144300	213750435	5620	5620	5620	5620	0
329	20250306	144200	213750435	5620	5620	5620	5620	257
330	20250306	144100	212306095	5640	5640	5640	5640	10
331	20250306	144000	212249695	5620	5620	5620	5620	0
332	20250306	143900	212249695	5620	5630	5630	5620	107
333	20250306	143800	211647305	5640	5640	5640	5640	0
334	20250306	143700	211647305	5640	5640	5640	5640	0
335	20250306	143600	211647305	5640	5640	5640	5640	1
336	20250306	143500	211641665	5640	5640	5640	5640	0
337	20250306	143400	211641665	5640	5640	5640	5640	0
338	20250306	143300	211641665	5640	5640	5640	5640	0
339	20250306	143200	211641665	5640	5640	5640	5640	0
340	20250306	143100	211641665	5640	5640	5640	5640	0
341	20250306	143000	211641665	5640	5640	5640	5640	0
342	20250306	142900	211641665	5640	5640	5640	5640	0
343	20250306	142800	211641665	5640	5640	5640	5640	0
344	20250306	142700	211641665	5640	5640	5640	5640	0
345	20250306	142600	211641665	5640	5640	5640	5640	0
346	20250306	142500	211641665	5640	5640	5640	5640	0
347	20250306	142400	211641665	5640	5640	5640	5640	0
348	20250306	142300	211641665	5640	5640	5640	5640	26
349	20250306	142200	211495025	5640	5630	5640	5630	648
350	20250306	142100	207840315	5600	5600	5600	5600	0
351	20250306	142000	207840315	5600	5600	5600	5600	40
352	20250306	141900	207616315	5600	5600	5600	5600	0
353	20250306	141800	207616315	5600	5600	5600	5600	23
354	20250306	141700	207487515	5600	5610	5610	5600	222
355	20250306	141600	206242645	5630	5630	5630	5630	9
356	20250306	141500	206191975	5630	5630	5630	5630	0
357	20250306	141400	206191975	5630	5640	5640	5630	357
358	20250306	141300	204181495	5630	5630	5630	5630	2
359	20250306	141200	204170235	5630	5630	5630	5630	1
360	20250306	141100	204164605	5610	5610	5610	5610	0
361	20250306	141000	204164605	5610	5610	5610	5610	15
362	20250306	140900	204080455	5610	5610	5610	5610	0
363	20250306	140800	204080455	5610	5610	5610	5610	0
364	20250306	140700	204080455	5610	5610	5610	5610	0
365	20250306	140600	204080455	5610	5610	5610	5610	47
366	20250306	140500	203816785	5610	5610	5610	5610	0
367	20250306	140400	203816785	5610	5610	5610	5610	0
368	20250306	140300	203816785	5610	5610	5610	5610	0
369	20250306	140200	203816785	5610	5610	5610	5610	0
370	20250306	140100	203816785	5610	5610	5610	5610	0
371	20250306	140000	203816785	5610	5610	5610	5610	6
372	20250306	135900	203783125	5610	5610	5610	5610	0
373	20250306	135800	203783125	5610	5610	5610	5610	50
374	20250306	135700	203502625	5610	5610	5610	5610	0
375	20250306	135600	203502625	5610	5610	5610	5610	128
376	20250306	135500	202784545	5630	5630	5630	5630	500
377	20250306	135400	199969545	5620	5620	5620	5620	0
378	20250306	135300	199969545	5620	5620	5620	5620	2
379	20250306	135200	199958305	5610	5610	5610	5610	0
380	20250306	135100	199958305	5610	5610	5610	5610	0
381	20250306	135000	199958305	5610	5610	5610	5610	0
382	20250306	134900	199958305	5610	5610	5610	5610	25
383	20250306	134800	199818055	5610	5610	5610	5610	0
384	20250306	134700	199818055	5610	5610	5610	5610	75
385	20250306	134600	199397305	5610	5610	5610	5610	0
386	20250306	134500	199397305	5610	5610	5610	5610	150
387	20250306	134400	198555805	5630	5630	5630	5630	1
388	20250306	134300	198550175	5630	5630	5630	5630	0
389	20250306	134200	198550175	5630	5630	5630	5630	3
390	20250306	134100	198533285	5630	5620	5630	5620	10
391	20250306	134000	198476995	5620	5620	5620	5620	0
392	20250306	133900	198476995	5620	5620	5620	5620	0
393	20250306	133800	198476995	5620	5620	5620	5620	0
394	20250306	133700	198476995	5620	5620	5620	5620	0
395	20250306	133600	198476995	5620	5620	5620	5620	0
396	20250306	133500	198476995	5620	5620	5620	5620	0
397	20250306	133400	198476995	5620	5620	5620	5620	0
398	20250306	133300	198476995	5620	5620	5620	5620	0
399	20250306	133200	198476995	5620	5620	5620	5620	1
400	20250306	133100	198471375	5610	5610	5610	5610	0
401	20250306	133000	198471375	5610	5610	5610	5610	0
402	20250306	132900	198471375	5610	5610	5610	5610	0
403	20250306	132800	198471375	5610	5600	5610	5600	380
404	20250306	132700	196341575	5600	5600	5600	5600	0
405	20250306	132600	196341575	5600	5600	5600	5600	1
406	20250306	132500	196335975	5610	5610	5610	5610	0
407	20250306	132400	196335975	5610	5610	5610	5610	0
408	20250306	132300	196335975	5610	5610	5610	5610	222
409	20250306	132200	195090555	5610	5610	5610	5610	0
410	20250306	132100	195090555	5610	5610	5610	5610	0
411	20250306	132000	195090555	5610	5610	5610	5610	0
412	20250306	131900	195090555	5610	5610	5610	5610	0
413	20250306	131800	195090555	5610	5610	5610	5610	0
414	20250306	131700	195090555	5610	5610	5610	5610	0
415	20250306	131600	195090555	5610	5610	5610	5610	0
416	20250306	131500	195090555	5610	5610	5610	5610	0
417	20250306	131400	195090555	5610	5610	5610	5610	30
418	20250306	131300	194922255	5600	5600	5600	5600	0
419	20250306	131200	194922255	5600	5600	5600	5600	1
420	20250306	131100	194916655	5600	5600	5600	5600	3
421	20250306	131000	194899855	5600	5600	5600	5600	0
422	20250306	130900	194899855	5600	5600	5600	5600	0
423	20250306	130800	194899855	5600	5600	5600	5600	183
424	20250306	130700	193875055	5610	5610	5610	5610	0
425	20250306	130600	193875055	5610	5610	5610	5610	0
426	20250306	130500	193875055	5610	5610	5610	5610	0
427	20250306	130400	193875055	5610	5610	5610	5610	0
428	20250306	130300	193875055	5610	5610	5610	5610	0
429	20250306	130200	193875055	5610	5610	5610	5610	4
430	20250306	130100	193852615	5630	5630	5630	5630	0
431	20250306	130000	193852615	5630	5620	5630	5620	6
432	20250306	125900	193818845	5620	5620	5620	5620	0
433	20250306	125800	193818845	5620	5620	5620	5620	2
434	20250306	125700	193807605	5620	5620	5620	5620	0
435	20250306	125600	193807605	5620	5620	5620	5620	90
436	20250306	125500	193301805	5620	5620	5620	5620	0
437	20250306	125400	193301805	5620	5620	5620	5620	172
438	20250306	125300	192335165	5610	5610	5610	5610	1
439	20250306	125200	192329555	5620	5600	5620	5600	105
440	20250306	125100	191741475	5600	5600	5600	5600	0
441	20250306	125000	191741475	5600	5600	5600	5600	0
442	20250306	124900	191741475	5600	5600	5600	5600	0
443	20250306	124800	191741475	5600	5600	5600	5600	0
444	20250306	124700	191741475	5600	5620	5620	5600	300
445	20250306	124600	190057475	5600	5600	5600	5600	0
446	20250306	124500	190057475	5600	5600	5600	5600	0
447	20250306	124400	190057475	5600	5600	5600	5600	0
448	20250306	124300	190057475	5600	5600	5600	5600	0
449	20250306	124200	190057475	5600	5600	5600	5600	0
450	20250306	124100	190057475	5600	5600	5600	5600	38
451	20250306	124000	189844675	5600	5600	5600	5600	0
452	20250306	123900	189844675	5600	5600	5600	5600	0
453	20250306	123800	189844675	5600	5600	5600	5600	0
454	20250306	123700	189844675	5600	5600	5600	5600	100
455	20250306	123600	189284675	5600	5600	5600	5600	0
456	20250306	123500	189284675	5600	5600	5600	5600	0
457	20250306	123400	189284675	5600	5600	5600	5600	0
458	20250306	123300	189284675	5600	5610	5610	5600	25
459	20250306	123200	189144465	5610	5610	5610	5610	30
460	20250306	123100	188976165	5610	5610	5610	5610	0
461	20250306	123000	188976165	5610	5610	5610	5610	155
462	20250306	122900	188106615	5590	5590	5590	5590	174
463	20250306	122800	187133955	5600	5600	5600	5600	0
464	20250306	122700	187133955	5600	5600	5600	5600	391
465	20250306	122600	184944355	5610	5610	5610	5610	7
466	20250306	122500	184905085	5610	5610	5610	5610	0
467	20250306	122400	184905085	5610	5610	5610	5610	50
468	20250306	122300	184624585	5610	5610	5610	5610	0
469	20250306	122200	184624585	5610	5610	5610	5610	0
470	20250306	122100	184624585	5610	5610	5610	5610	16
471	20250306	122000	184534825	5610	5610	5610	5610	0
472	20250306	121900	184534825	5610	5610	5610	5610	0
473	20250306	121800	184534825	5610	5610	5610	5610	0
474	20250306	121700	184534825	5610	5610	5610	5610	0
475	20250306	121600	184534825	5610	5610	5610	5610	0
476	20250306	121500	184534825	5610	5610	5610	5610	0
477	20250306	121400	184534825	5610	5610	5610	5610	0
478	20250306	121300	184534825	5610	5610	5610	5610	0
479	20250306	121200	184534825	5610	5610	5610	5610	100
480	20250306	121100	183973825	5610	5610	5610	5610	0
481	20250306	121000	183973825	5610	5610	5610	5610	0
482	20250306	120900	183973825	5610	5610	5610	5610	50
483	20250306	120800	183693325	5610	5610	5610	5610	0
484	20250306	120700	183693325	5610	5610	5610	5610	0
485	20250306	120600	183693325	5610	5610	5610	5610	0
486	20250306	120500	183693325	5610	5610	5610	5610	0
487	20250306	120400	183693325	5610	5610	5610	5610	60
488	20250306	120300	183356725	5600	5600	5600	5600	0
489	20250306	120200	183356725	5600	5600	5600	5600	0
490	20250306	120100	183356725	5600	5600	5600	5600	0
491	20250306	120000	183356725	5600	5600	5600	5600	0
492	20250306	115900	183356725	5600	5600	5600	5600	0
493	20250306	115800	183356725	5600	5600	5600	5600	0
494	20250306	115700	183356725	5600	5600	5600	5600	0
495	20250306	115600	183356725	5600	5600	5600	5600	10
496	20250306	115500	183300725	5610	5610	5610	5610	0
497	20250306	115400	183300725	5610	5610	5610	5610	1
498	20250306	115300	183295115	5610	5610	5610	5610	91
499	20250306	115200	182784605	5610	5610	5610	5610	50
500	20250306	115100	182504105	5610	5610	5610	5610	0
501	20250306	115000	182504105	5610	5610	5610	5610	0
502	20250306	114900	182504105	5610	5610	5610	5610	0
503	20250306	114800	182504105	5610	5610	5610	5610	0
504	20250306	114700	182504105	5610	5610	5610	5610	0
505	20250306	114600	182504105	5610	5610	5610	5610	0
506	20250306	114500	182504105	5610	5610	5610	5610	2
507	20250306	114400	182492885	5610	5610	5610	5610	0
508	20250306	114300	182492885	5610	5610	5610	5610	0
509	20250306	114200	182492885	5610	5610	5610	5610	0
510	20250306	114100	182492885	5610	5610	5610	5610	100
511	20250306	114000	181931885	5610	5610	5610	5610	50
512	20250306	113900	181651385	5610	5610	5610	5610	100
513	20250306	113800	181090385	5610	5610	5610	5610	0
514	20250306	113700	181090385	5610	5610	5610	5610	0
515	20250306	113600	181090385	5610	5610	5610	5610	50
516	20250306	113500	180809885	5610	5610	5610	5610	0
517	20250306	113400	180809885	5610	5610	5610	5610	0
518	20250306	113300	180809885	5610	5610	5610	5610	0
519	20250306	113200	180809885	5610	5610	5610	5610	0
520	20250306	113100	180809885	5610	5610	5610	5610	300
521	20250306	113000	179126885	5610	5610	5610	5610	306
522	20250306	112900	177410225	5600	5600	5600	5600	10
523	20250306	112800	177354225	5600	5600	5600	5600	0
524	20250306	112700	177354225	5600	5600	5600	5600	300
525	20250306	112600	175674225	5590	5590	5590	5590	100
526	20250306	112500	175115225	5590	5590	5590	5590	0
527	20250306	112400	175115225	5590	5590	5590	5590	97
528	20250306	112300	174572995	5590	5590	5590	5590	4
529	20250306	112200	174550635	5590	5590	5590	5590	0
530	20250306	112100	174550635	5590	5590	5590	5590	276
531	20250306	112000	173007795	5580	5580	5580	5580	0
532	20250306	111900	173007795	5580	5580	5580	5580	448
533	20250306	111800	170507955	5580	5580	5580	5580	0
534	20250306	111700	170507955	5580	5580	5580	5580	0
535	20250306	111600	170507955	5580	5580	5580	5580	700
536	20250306	111500	166601955	5580	5580	5580	5580	536
537	20250306	111400	163611075	5580	5580	5580	5580	0
538	20250306	111300	163611075	5580	5580	5580	5580	0
539	20250306	111200	163611075	5580	5570	5580	5550	523
540	20250306	111100	160698155	5560	5560	5560	5560	6
541	20250306	111000	160664795	5580	5580	5580	5580	5
542	20250306	110900	160636895	5530	5530	5530	5530	0
543	20250306	110800	160636895	5530	5540	5540	5530	500
544	20250306	110700	157868255	5580	5550	5580	5530	501
545	20250306	110600	155093275	5580	5560	5580	5540	515
546	20250306	110500	152236055	5590	5560	5590	5550	1001
547	20250306	110400	146678255	5550	5570	5570	5550	2000
548	20250306	110300	135565155	5570	5600	5600	5570	2000
549	20250306	110200	124411155	5600	5600	5600	5600	50
550	20250306	110100	124131155	5600	5600	5600	5600	251
551	20250306	110000	122725555	5600	5600	5600	5600	94
552	20250306	105900	122199155	5590	5590	5590	5590	0
553	20250306	105800	122199155	5590	5590	5590	5590	0
554	20250306	105700	122199155	5590	5590	5590	5590	0
555	20250306	105600	122199155	5590	5590	5590	5590	1
556	20250306	105500	122193565	5590	5590	5590	5590	0
557	20250306	105400	122193565	5590	5590	5590	5590	92
558	20250306	105300	121679285	5590	5590	5590	5590	1
559	20250306	105200	121673695	5580	5580	5580	5580	0
560	20250306	105100	121673695	5580	5580	5580	5580	0
561	20250306	105000	121673695	5580	5580	5580	5580	0
562	20250306	104900	121673695	5580	5580	5580	5580	0
563	20250306	104800	121673695	5580	5580	5580	5580	100
564	20250306	104700	121115695	5580	5580	5580	5580	0
565	20250306	104600	121115695	5580	5580	5580	5580	0
566	20250306	104500	121115695	5580	5580	5580	5580	0
567	20250306	104400	121115695	5580	5580	5580	5580	0
568	20250306	104300	121115695	5580	5580	5580	5580	0
569	20250306	104200	121115695	5580	5580	5580	5580	0
570	20250306	104100	121115695	5580	5580	5580	5580	50
571	20250306	104000	120836695	5580	5580	5580	5580	0
572	20250306	103900	120836695	5580	5580	5580	5580	8
573	20250306	103800	120792055	5590	5590	5590	5590	0
574	20250306	103700	120792055	5590	5590	5590	5590	0
575	20250306	103600	120792055	5590	5590	5590	5590	19
576	20250306	103500	120685845	5590	5590	5590	5590	0
577	20250306	103400	120685845	5590	5590	5590	5590	0
578	20250306	103300	120685845	5590	5590	5590	5590	1
579	20250306	103200	120680255	5595	5595	5595	5595	0
580	20250306	103100	120680255	5595	5595	5595	5595	0
581	20250306	103000	120680255	5595	5595	5595	5595	1
582	20250306	102900	120674660	5590	5590	5590	5590	0
583	20250306	102800	120674660	5590	5590	5590	5590	0
584	20250306	102700	120674660	5590	5590	5590	5590	355
585	20250306	102600	118690210	5590	5590	5590	5590	0
586	20250306	102500	118690210	5590	5600	5600	5590	1026
587	20250306	102400	112945590	5600	5600	5600	5600	0
588	20250306	102300	112945590	5600	5600	5600	5600	272
589	20250306	102200	111422390	5590	5600	5600	5590	21
590	20250306	102100	111304990	5590	5595	5595	5590	100
591	20250306	102000	110745700	5600	5600	5600	5600	0
592	20250306	101900	110745700	5600	5600	5600	5600	2
593	20250306	101800	110734500	5600	5600	5600	5600	4
594	20250306	101700	110712100	5600	5600	5600	5600	0
595	20250306	101600	110712100	5600	5600	5600	5600	1
596	20250306	101500	110706500	5600	5600	5600	5600	0
597	20250306	101400	110706500	5600	5600	5600	5600	0
598	20250306	101300	110706500	5600	5600	5600	5600	0
599	20250306	101200	110706500	5600	5600	5600	5600	36
600	20250306	101100	110504900	5600	5600	5600	5600	0
601	20250306	101000	110504900	5600	5600	5600	5600	1
602	20250306	100900	110499300	5600	5590	5600	5590	67
603	20250306	100800	110124270	5600	5600	5600	5600	1
604	20250306	100700	110118670	5610	5610	5610	5610	0
605	20250306	100600	110118670	5610	5610	5610	5610	17
606	20250306	100500	110023300	5590	5590	5590	5590	0
607	20250306	100400	110023300	5590	5610	5610	5590	109
608	20250306	100300	109412210	5620	5620	5620	5620	0
609	20250306	100200	109412210	5620	5620	5620	5620	2
610	20250306	100100	109400970	5580	5590	5590	5580	50
611	20250306	100000	109121650	5590	5590	5590	5590	0
612	20250306	095900	109121650	5590	5590	5590	5590	0
613	20250306	095800	109121650	5590	5600	5600	5590	11
614	20250306	095700	109060100	5600	5600	5600	5600	505
615	20250306	095600	106232100	5600	5600	5600	5600	1
616	20250306	095500	106226500	5570	5570	5570	5570	0
617	20250306	095400	106226500	5570	5570	5570	5570	0
618	20250306	095300	106226500	5570	5560	5570	5560	545
619	20250306	095200	103196120	5560	5560	5560	5560	0
620	20250306	095100	103196120	5560	5560	5570	5560	310
621	20250306	095000	101471990	5560	5590	5590	5560	1113
622	20250306	094900	95260940	5590	5590	5590	5590	40
623	20250306	094800	95037340	5600	5600	5600	5600	0
624	20250306	094700	95037340	5600	5600	5600	5600	0
625	20250306	094600	95037340	5600	5600	5600	5600	1135
626	20250306	094500	88681340	5640	5640	5640	5640	21
627	20250306	094400	88562900	5630	5650	5650	5630	90
628	20250306	094300	88056180	5650	5600	5650	5600	1040
629	20250306	094200	82231680	5600	5600	5600	5600	10
630	20250306	094100	82175680	5600	5600	5600	5600	0
631	20250306	094000	82175680	5600	5610	5610	5600	106
632	20250306	093900	81581080	5600	5600	5600	5600	362
633	20250306	093800	79553880	5610	5610	5610	5610	1
634	20250306	093700	79548270	5600	5610	5610	5600	595
635	20250306	093600	76214720	5630	5630	5630	5630	1
636	20250306	093500	76209090	5620	5620	5620	5620	783
637	20250306	093400	71808630	5620	5620	5620	5620	18
638	20250306	093300	71707470	5620	5620	5620	5620	0
639	20250306	093200	71707470	5620	5620	5620	5620	0
640	20250306	093100	71707470	5620	5620	5620	5620	1335
641	20250306	093000	64204770	5620	5620	5620	5620	0
642	20250306	092900	64204770	5620	5620	5620	5620	0
643	20250306	092800	64204770	5620	5620	5620	5620	0
644	20250306	092700	64204770	5620	5610	5620	5610	368
645	20250306	092600	62137610	5620	5620	5620	5620	1501
646	20250306	092500	53701990	5620	5620	5620	5620	0
647	20250306	092400	53701990	5620	5620	5620	5620	0
648	20250306	092300	53701990	5620	5620	5620	5620	301
649	20250306	092200	52010370	5630	5640	5640	5630	330
650	20250306	092100	50152460	5670	5670	5670	5670	0
651	20250306	092000	50152460	5670	5670	5670	5670	0
652	20250306	091900	50152460	5670	5670	5670	5670	1
653	20250306	091800	50146790	5660	5650	5660	5650	81
654	20250306	091700	49688500	5650	5650	5650	5650	0
655	20250306	091600	49688500	5650	5620	5650	5620	4613
656	20250306	091500	23717720	5620	5620	5620	5620	16
657	20250306	091400	23627800	5620	5620	5620	5620	0
658	20250306	091300	23627800	5620	5620	5620	5620	0
659	20250306	091200	23627800	5620	5610	5620	5610	242
660	20250306	091100	22268220	5610	5610	5610	5610	370
661	20250306	091000	20192520	5630	5630	5630	5630	671
662	20250306	090900	16414790	5630	5630	5630	5630	0
663	20250306	090800	16414790	5630	5630	5630	5630	0
664	20250306	090700	16414790	5630	5630	5630	5630	0
665	20250306	090600	16414790	5630	5600	5630	5600	651
666	20250306	090500	12769160	5630	5630	5630	5630	779
667	20250306	090400	8383390	5640	5640	5640	5640	120
668	20250306	090300	7706590	5630	5630	5630	5630	130
669	20250306	090200	6974690	5630	5620	5630	5620	241
670	20250306	090100	5618860	5620	5610	5620	5610	166
671	20250306	090000	4686940	5590	5620	5620	5590	837