KissMeData/023810/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191000	45058675	5880	5880	5880	5880	306
3	20250306	190900	45058675	5880	5880	5880	5880	0
4	20250306	190800	45058675	5880	5880	5880	5880	0
5	20250306	190700	45058675	5880	5880	5880	5880	0
6	20250306	190600	45058675	5880	5880	5880	5880	0
7	20250306	190500	45058675	5880	5880	5880	5880	0
8	20250306	190400	45058675	5880	5880	5880	5880	0
9	20250306	190300	45058675	5880	5880	5880	5880	0
10	20250306	190200	45058675	5880	5880	5880	5880	0
11	20250306	190100	45058675	5880	5880	5880	5880	0
12	20250306	190000	45058675	5880	5880	5880	5880	0
13	20250306	185900	45058675	5880	5880	5880	5880	0
14	20250306	185800	45058675	5880	5880	5880	5880	0
15	20250306	185700	45058675	5880	5880	5880	5880	0
16	20250306	185600	45058675	5880	5880	5880	5880	0
17	20250306	185500	45058675	5880	5880	5880	5880	0
18	20250306	185400	45058675	5880	5880	5880	5880	0
19	20250306	185300	45058675	5880	5880	5880	5880	0
20	20250306	185200	45058675	5880	5880	5880	5880	0
21	20250306	185100	45058675	5880	5880	5880	5880	0
22	20250306	185000	45058675	5880	5880	5880	5880	0
23	20250306	184900	45058675	5880	5880	5880	5880	0
24	20250306	184800	45058675	5880	5880	5880	5880	0
25	20250306	184700	45058675	5880	5880	5880	5880	0
26	20250306	184600	45058675	5880	5880	5880	5880	0
27	20250306	184500	45058675	5880	5880	5880	5880	0
28	20250306	184400	45058675	5880	5880	5880	5880	0
29	20250306	184300	45058675	5880	5880	5880	5880	0
30	20250306	184200	45058675	5880	5880	5880	5880	0
31	20250306	184100	45058675	5880	5880	5880	5880	0
32	20250306	184000	45058675	5880	5880	5880	5880	306
33	20250306	183900	45058675	5880	5880	5880	5880	0
34	20250306	183800	45058675	5880	5880	5880	5880	0
35	20250306	183700	45058675	5880	5880	5880	5880	0
36	20250306	183600	45058675	5880	5880	5880	5880	0
37	20250306	183500	45058675	5880	5880	5880	5880	0
38	20250306	183400	45058675	5880	5880	5880	5880	0
39	20250306	183300	45058675	5880	5880	5880	5880	0
40	20250306	183200	45058675	5880	5880	5880	5880	0
41	20250306	183100	45058675	5880	5880	5880	5880	0
42	20250306	183000	45058675	5880	5880	5880	5880	0
43	20250306	182900	45058675	5880	5880	5880	5880	0
44	20250306	182800	45058675	5880	5880	5880	5880	0
45	20250306	182700	45058675	5880	5880	5880	5880	0
46	20250306	182600	45058675	5880	5880	5880	5880	0
47	20250306	182500	45058675	5880	5880	5880	5880	0
48	20250306	182400	45058675	5880	5880	5880	5880	0
49	20250306	182300	45058675	5880	5880	5880	5880	0
50	20250306	182200	45058675	5880	5880	5880	5880	0
51	20250306	182100	45058675	5880	5880	5880	5880	0
52	20250306	182000	45058675	5880	5880	5880	5880	0
53	20250306	181900	45058675	5880	5880	5880	5880	0
54	20250306	181800	45058675	5880	5880	5880	5880	0
55	20250306	181700	45058675	5880	5880	5880	5880	0
56	20250306	181600	45058675	5880	5880	5880	5880	0
57	20250306	181500	45058675	5880	5880	5880	5880	0
58	20250306	181400	45058675	5880	5880	5880	5880	0
59	20250306	181300	45058675	5880	5880	5880	5880	0
60	20250306	181200	45058675	5880	5880	5880	5880	0
61	20250306	181100	45058675	5880	5880	5880	5880	0
62	20250306	181000	45058675	5880	5880	5880	5880	306
63	20250306	180900	45058675	5880	5880	5880	5880	0
64	20250306	180800	45058675	5880	5880	5880	5880	0
65	20250306	180700	45058675	5880	5880	5880	5880	0
66	20250306	180600	45058675	5880	5880	5880	5880	0
67	20250306	180500	45058675	5880	5880	5880	5880	0
68	20250306	180400	45058675	5880	5880	5880	5880	0
69	20250306	180300	45058675	5880	5880	5880	5880	0
70	20250306	180200	45058675	5880	5880	5880	5880	0
71	20250306	180100	45058675	5880	5880	5880	5880	0
72	20250306	180000	45058675	5880	5880	5880	5880	0
73	20250306	175900	45058675	5880	5880	5880	5880	0
74	20250306	175800	45058675	5880	5880	5880	5880	0
75	20250306	175700	45058675	5880	5880	5880	5880	0
76	20250306	175600	45058675	5880	5880	5880	5880	0
77	20250306	175500	45058675	5880	5880	5880	5880	0
78	20250306	175400	45058675	5880	5880	5880	5880	0
79	20250306	175300	45058675	5880	5880	5880	5880	0
80	20250306	175200	45058675	5880	5880	5880	5880	0
81	20250306	175100	45058675	5880	5880	5880	5880	0
82	20250306	175000	45058675	5880	5880	5880	5880	0
83	20250306	174900	45058675	5880	5880	5880	5880	0
84	20250306	174800	45058675	5880	5880	5880	5880	0
85	20250306	174700	45058675	5880	5880	5880	5880	0
86	20250306	174600	45058675	5880	5880	5880	5880	0
87	20250306	174500	45058675	5880	5880	5880	5880	0
88	20250306	174400	45058675	5880	5880	5880	5880	0
89	20250306	174300	45058675	5880	5880	5880	5880	0
90	20250306	174200	45058675	5880	5880	5880	5880	0
91	20250306	174100	45058675	5880	5880	5880	5880	0
92	20250306	174000	45058675	5880	5880	5880	5880	306
93	20250306	173900	45058675	5880	5880	5880	5880	0
94	20250306	173800	45058675	5880	5880	5880	5880	0
95	20250306	173700	45058675	5880	5880	5880	5880	0
96	20250306	173600	45058675	5880	5880	5880	5880	0
97	20250306	173500	45058675	5880	5880	5880	5880	0
98	20250306	173400	45058675	5880	5880	5880	5880	0
99	20250306	173300	45058675	5880	5880	5880	5880	0
100	20250306	173200	45058675	5880	5880	5880	5880	0
101	20250306	173100	45058675	5880	5880	5880	5880	0
102	20250306	173000	45058675	5880	5880	5880	5880	0
103	20250306	172900	45058675	5880	5880	5880	5880	0
104	20250306	172800	45058675	5880	5880	5880	5880	0
105	20250306	172700	45058675	5880	5880	5880	5880	0
106	20250306	172600	45058675	5880	5880	5880	5880	0
107	20250306	172500	45058675	5880	5880	5880	5880	0
108	20250306	172400	45058675	5880	5880	5880	5880	0
109	20250306	172300	45058675	5880	5880	5880	5880	0
110	20250306	172200	45058675	5880	5880	5880	5880	0
111	20250306	172100	45058675	5880	5880	5880	5880	0
112	20250306	172000	45058675	5880	5880	5880	5880	0
113	20250306	171900	45058675	5880	5880	5880	5880	0
114	20250306	171800	45058675	5880	5880	5880	5880	0
115	20250306	171700	45058675	5880	5880	5880	5880	0
116	20250306	171600	45058675	5880	5880	5880	5880	0
117	20250306	171500	45058675	5880	5880	5880	5880	0
118	20250306	171400	45058675	5880	5880	5880	5880	0
119	20250306	171300	45058675	5880	5880	5880	5880	0
120	20250306	171200	45058675	5880	5880	5880	5880	0
121	20250306	171100	45058675	5880	5880	5880	5880	0
122	20250306	171000	45058675	5880	5880	5880	5880	306
123	20250306	170900	45058675	5880	5880	5880	5880	0
124	20250306	170800	45058675	5880	5880	5880	5880	0
125	20250306	170700	45058675	5880	5880	5880	5880	0
126	20250306	170600	45058675	5880	5880	5880	5880	0
127	20250306	170500	45058675	5880	5880	5880	5880	0
128	20250306	170400	45058675	5880	5880	5880	5880	0
129	20250306	170300	45058675	5880	5880	5880	5880	0
130	20250306	170200	45058675	5880	5880	5880	5880	0
131	20250306	170100	45058675	5880	5880	5880	5880	0
132	20250306	170000	45058675	5880	5880	5880	5880	0
133	20250306	165900	45058675	5880	5880	5880	5880	0
134	20250306	165800	45058675	5880	5880	5880	5880	0
135	20250306	165700	45058675	5880	5880	5880	5880	0
136	20250306	165600	45058675	5880	5880	5880	5880	0
137	20250306	165500	45058675	5880	5880	5880	5880	0
138	20250306	165400	45058675	5880	5880	5880	5880	0
139	20250306	165300	45058675	5880	5880	5880	5880	0
140	20250306	165200	45058675	5880	5880	5880	5880	0
141	20250306	165100	45058675	5880	5880	5880	5880	0
142	20250306	165000	45058675	5880	5880	5880	5880	0
143	20250306	164900	45058675	5880	5880	5880	5880	0
144	20250306	164800	45058675	5880	5880	5880	5880	0
145	20250306	164700	45058675	5880	5880	5880	5880	0
146	20250306	164600	45058675	5880	5880	5880	5880	0
147	20250306	164500	45058675	5880	5880	5880	5880	0
148	20250306	164400	45058675	5880	5880	5880	5880	0
149	20250306	164300	45058675	5880	5880	5880	5880	0
150	20250306	164200	45058675	5880	5880	5880	5880	0
151	20250306	164100	45058675	5880	5880	5880	5880	0
152	20250306	164000	45058675	5880	5880	5880	5880	306
153	20250306	163900	45058675	5880	5880	5880	5880	0
154	20250306	163800	45058675	5880	5880	5880	5880	0
155	20250306	163700	45058675	5880	5880	5880	5880	0
156	20250306	163600	45058675	5880	5880	5880	5880	0
157	20250306	163500	45058675	5880	5880	5880	5880	0
158	20250306	163400	45058675	5880	5880	5880	5880	0
159	20250306	163300	45058675	5880	5880	5880	5880	0
160	20250306	163200	45058675	5880	5880	5880	5880	0
161	20250306	163100	45058675	5880	5880	5880	5880	0
162	20250306	163000	45058675	5880	5880	5880	5880	0
163	20250306	162900	45058675	5880	5880	5880	5880	0
164	20250306	162800	45058675	5880	5880	5880	5880	0
165	20250306	162700	45058675	5880	5880	5880	5880	0
166	20250306	162600	45058675	5880	5880	5880	5880	0
167	20250306	162500	45058675	5880	5880	5880	5880	0
168	20250306	162400	45058675	5880	5880	5880	5880	0
169	20250306	162300	45058675	5880	5880	5880	5880	0
170	20250306	162200	45058675	5880	5880	5880	5880	0
171	20250306	162100	45058675	5880	5880	5880	5880	0
172	20250306	162000	45058675	5880	5880	5880	5880	0
173	20250306	161900	45058675	5880	5880	5880	5880	0
174	20250306	161800	45058675	5880	5880	5880	5880	0
175	20250306	161700	45058675	5880	5880	5880	5880	0
176	20250306	161600	45058675	5880	5880	5880	5880	0
177	20250306	161500	45058675	5880	5880	5880	5880	0
178	20250306	161400	45058675	5880	5880	5880	5880	0
179	20250306	161300	45058675	5880	5880	5880	5880	0
180	20250306	161200	45058675	5880	5880	5880	5880	0
181	20250306	161100	45058675	5880	5880	5880	5880	0
182	20250306	161000	45058675	5880	5880	5880	5880	306
183	20250306	160900	45058675	5880	5880	5880	5880	0
184	20250306	160800	45058675	5880	5880	5880	5880	0
185	20250306	160700	45058675	5880	5880	5880	5880	0
186	20250306	160600	45058675	5880	5880	5880	5880	0
187	20250306	160500	45058675	5880	5880	5880	5880	0
188	20250306	160400	45058675	5880	5880	5880	5880	0
189	20250306	160300	45058675	5880	5880	5880	5880	0
190	20250306	160200	45058675	5880	5880	5880	5880	0
191	20250306	160100	45058675	5880	5880	5880	5880	0
192	20250306	160000	45058675	5880	5880	5880	5880	0
193	20250306	155900	45058675	5880	5880	5880	5880	0
194	20250306	155800	45058675	5880	5880	5880	5880	0
195	20250306	155700	45058675	5880	5880	5880	5880	0
196	20250306	155600	45058675	5880	5880	5880	5880	0
197	20250306	155500	45058675	5880	5880	5880	5880	0
198	20250306	155400	45058675	5880	5880	5880	5880	0
199	20250306	155300	45058675	5880	5880	5880	5880	0
200	20250306	155200	45058675	5880	5880	5880	5880	0
201	20250306	155100	45058675	5880	5880	5880	5880	0
202	20250306	155000	45058675	5880	5880	5880	5880	0
203	20250306	154900	45058675	5880	5880	5880	5880	0
204	20250306	154800	45058675	5880	5880	5880	5880	0
205	20250306	154700	45058675	5880	5880	5880	5880	0
206	20250306	154600	45058675	5880	5880	5880	5880	0
207	20250306	154500	45058675	5880	5880	5880	5880	0
208	20250306	154400	45058675	5880	5880	5880	5880	0
209	20250306	154300	45058675	5880	5880	5880	5880	0
210	20250306	154200	45058675	5880	5880	5880	5880	0
211	20250306	154100	45058675	5880	5880	5880	5880	0
212	20250306	154000	45058675	5880	5880	5880	5880	306
213	20250306	153900	45058675	5880	5880	5880	5880	0
214	20250306	153800	45058675	5880	5880	5880	5880	0
215	20250306	153700	45058675	5880	5880	5880	5880	0
216	20250306	153600	45058675	5880	5880	5880	5880	0
217	20250306	153500	45058675	5880	5880	5880	5880	0
218	20250306	153400	45058675	5880	5880	5880	5880	0
219	20250306	153300	45058675	5880	5880	5880	5880	0
220	20250306	153200	45058675	5880	5880	5880	5880	0
221	20250306	153100	45058675	5880	5880	5880	5880	0
222	20250306	153000	45058675	5880	5880	5880	5880	306
223	20250306	152900	43259395	5870	5870	5870	5870	0
224	20250306	152800	43259395	5870	5870	5870	5870	0
225	20250306	152700	43259395	5870	5870	5870	5870	0
226	20250306	152600	43259395	5870	5870	5870	5870	0
227	20250306	152500	43259395	5870	5870	5870	5870	0
228	20250306	152400	43259395	5870	5870	5870	5870	0
229	20250306	152300	43259395	5870	5870	5870	5870	0
230	20250306	152200	43259395	5870	5870	5870	5870	0
231	20250306	152100	43259395	5870	5870	5870	5870	0
232	20250306	152000	43259395	5870	5870	5870	5870	0
233	20250306	151900	43259395	5870	5870	5870	5870	1
234	20250306	151800	43253525	5840	5840	5840	5840	49
235	20250306	151700	42967365	5840	5840	5840	5840	0
236	20250306	151600	42967365	5840	5840	5840	5840	0
237	20250306	151500	42967365	5840	5840	5840	5840	0
238	20250306	151400	42967365	5840	5840	5840	5840	0
239	20250306	151300	42967365	5840	5840	5840	5840	0
240	20250306	151200	42967365	5840	5840	5840	5840	0
241	20250306	151100	42967365	5840	5840	5840	5840	0
242	20250306	151000	42967365	5840	5840	5840	5840	51
243	20250306	150900	42669525	5870	5870	5870	5870	1
244	20250306	150800	42663655	5840	5840	5840	5840	200
245	20250306	150700	41495655	5840	5840	5840	5840	0
246	20250306	150600	41495655	5840	5840	5840	5840	41
247	20250306	150500	41256215	5840	5840	5840	5840	0
248	20250306	150400	41256215	5840	5840	5840	5840	0
249	20250306	150300	41256215	5840	5870	5870	5840	2
250	20250306	150200	41244505	5840	5840	5840	5840	0
251	20250306	150100	41244505	5840	5840	5840	5840	0
252	20250306	150000	41244505	5840	5840	5840	5840	0
253	20250306	145900	41244505	5840	5840	5840	5840	0
254	20250306	145800	41244505	5840	5840	5840	5840	0
255	20250306	145700	41244505	5840	5840	5840	5840	0
256	20250306	145600	41244505	5840	5840	5840	5840	0
257	20250306	145500	41244505	5840	5840	5840	5840	167
258	20250306	145400	40269225	5850	5850	5850	5850	13
259	20250306	145300	40193175	5850	5850	5850	5850	0
260	20250306	145200	40193175	5850	5850	5850	5850	0
261	20250306	145100	40193175	5850	5850	5850	5850	0
262	20250306	145000	40193175	5850	5850	5850	5850	180
263	20250306	144900	39140175	5870	5870	5870	5870	0
264	20250306	144800	39140175	5870	5870	5870	5870	0
265	20250306	144700	39140175	5870	5870	5870	5870	0
266	20250306	144600	39140175	5870	5870	5870	5870	0
267	20250306	144500	39140175	5870	5870	5870	5870	0
268	20250306	144400	39140175	5870	5870	5870	5870	8
269	20250306	144300	39093215	5850	5860	5860	5850	2
270	20250306	144200	39081505	5880	5880	5880	5880	0
271	20250306	144100	39081505	5880	5880	5880	5880	0
272	20250306	144000	39081505	5880	5880	5880	5880	0
273	20250306	143900	39081505	5880	5880	5880	5880	0
274	20250306	143800	39081505	5880	5880	5880	5880	0
275	20250306	143700	39081505	5880	5880	5880	5880	0
276	20250306	143600	39081505	5880	5880	5880	5880	0
277	20250306	143500	39081505	5880	5880	5880	5880	0
278	20250306	143400	39081505	5880	5880	5880	5880	332
279	20250306	143300	37129345	5870	5870	5870	5870	199
280	20250306	143200	35961215	5870	5870	5870	5870	0
281	20250306	143100	35961215	5870	5870	5870	5870	0
282	20250306	143000	35961215	5870	5870	5870	5870	0
283	20250306	142900	35961215	5870	5870	5870	5870	0
284	20250306	142800	35961215	5870	5870	5870	5870	0
285	20250306	142700	35961215	5870	5870	5870	5870	0
286	20250306	142600	35961215	5870	5870	5870	5870	1
287	20250306	142500	35955345	5880	5880	5880	5880	0
288	20250306	142400	35955345	5880	5880	5880	5880	0
289	20250306	142300	35955345	5880	5880	5880	5880	1
290	20250306	142200	35949465	5840	5840	5840	5840	0
291	20250306	142100	35949465	5840	5840	5840	5840	0
292	20250306	142000	35949465	5840	5840	5840	5840	0
293	20250306	141900	35949465	5840	5840	5840	5840	0
294	20250306	141800	35949465	5840	5840	5840	5840	0
295	20250306	141700	35949465	5840	5840	5840	5840	0
296	20250306	141600	35949465	5840	5840	5840	5840	0
297	20250306	141500	35949465	5840	5840	5840	5840	0
298	20250306	141400	35949465	5840	5840	5840	5840	0
299	20250306	141300	35949465	5840	5840	5840	5840	0
300	20250306	141200	35949465	5840	5840	5840	5840	1
301	20250306	141100	35943625	5880	5870	5880	5870	2
302	20250306	141000	35931875	5870	5870	5870	5870	0
303	20250306	140900	35931875	5870	5860	5870	5860	5
304	20250306	140800	35902535	5870	5870	5870	5870	0
305	20250306	140700	35902535	5870	5860	5870	5860	10
306	20250306	140600	35843885	5840	5840	5840	5840	0
307	20250306	140500	35843885	5840	5840	5840	5840	0
308	20250306	140400	35843885	5840	5840	5840	5840	0
309	20250306	140300	35843885	5840	5840	5840	5840	0
310	20250306	140200	35843885	5840	5840	5840	5840	0
311	20250306	140100	35843885	5840	5840	5840	5840	145
312	20250306	140000	34997085	5840	5840	5840	5840	0
313	20250306	135900	34997085	5840	5840	5840	5840	0
314	20250306	135800	34997085	5840	5840	5840	5840	0
315	20250306	135700	34997085	5840	5840	5840	5840	0
316	20250306	135600	34997085	5840	5840	5840	5840	0
317	20250306	135500	34997085	5840	5840	5840	5840	0
318	20250306	135400	34997085	5840	5840	5840	5840	0
319	20250306	135300	34997085	5840	5840	5840	5840	0
320	20250306	135200	34997085	5840	5840	5840	5840	0
321	20250306	135100	34997085	5840	5840	5840	5840	0
322	20250306	135000	34997085	5840	5840	5840	5840	0
323	20250306	134900	34997085	5840	5840	5840	5840	0
324	20250306	134800	34997085	5840	5840	5840	5840	0
325	20250306	134700	34997085	5840	5840	5840	5840	0
326	20250306	134600	34997085	5840	5840	5840	5840	0
327	20250306	134500	34997085	5840	5840	5840	5840	0
328	20250306	134400	34997085	5840	5840	5840	5840	0
329	20250306	134300	34997085	5840	5840	5840	5840	8
330	20250306	134200	34950365	5840	5840	5840	5840	4
331	20250306	134100	34927005	5840	5840	5840	5840	0
332	20250306	134000	34927005	5840	5840	5840	5840	0
333	20250306	133900	34927005	5840	5840	5840	5840	0
334	20250306	133800	34927005	5840	5840	5840	5840	0
335	20250306	133700	34927005	5840	5840	5840	5840	8
336	20250306	133600	34880285	5840	5840	5840	5840	2
337	20250306	133500	34868605	5840	5840	5840	5840	0
338	20250306	133400	34868605	5840	5860	5860	5840	474
339	20250306	133300	32091005	5840	5840	5840	5840	2
340	20250306	133200	32079325	5840	5840	5840	5840	0
341	20250306	133100	32079325	5840	5840	5840	5840	0
342	20250306	133000	32079325	5840	5840	5840	5840	0
343	20250306	132900	32079325	5840	5840	5840	5840	0
344	20250306	132800	32079325	5840	5840	5840	5840	0
345	20250306	132700	32079325	5840	5840	5840	5840	0
346	20250306	132600	32079325	5840	5840	5840	5840	0
347	20250306	132500	32079325	5840	5840	5840	5840	1
348	20250306	132400	32073485	5840	5840	5840	5840	0
349	20250306	132300	32073485	5840	5840	5840	5840	0
350	20250306	132200	32073485	5840	5850	5850	5840	12
351	20250306	132100	32003305	5870	5870	5870	5870	117
352	20250306	132000	31316515	5860	5860	5860	5860	442
353	20250306	131900	28726395	5870	5870	5870	5870	0
354	20250306	131800	28726395	5870	5870	5870	5870	0
355	20250306	131700	28726395	5870	5870	5870	5870	0
356	20250306	131600	28726395	5870	5880	5880	5870	144
357	20250306	131500	27881095	5890	5890	5890	5890	0
358	20250306	131400	27881095	5890	5890	5890	5890	0
359	20250306	131300	27881095	5890	5890	5890	5890	0
360	20250306	131200	27881095	5890	5890	5890	5890	0
361	20250306	131100	27881095	5890	5890	5890	5890	0
362	20250306	131000	27881095	5890	5890	5890	5890	0
363	20250306	130900	27881095	5890	5890	5890	5890	0
364	20250306	130800	27881095	5890	5890	5890	5890	0
365	20250306	130700	27881095	5890	5890	5890	5890	0
366	20250306	130600	27881095	5890	5890	5890	5890	0
367	20250306	130500	27881095	5890	5890	5890	5890	0
368	20250306	130400	27881095	5890	5890	5890	5890	0
369	20250306	130300	27881095	5890	5890	5890	5890	0
370	20250306	130200	27881095	5890	5890	5890	5890	0
371	20250306	130100	27881095	5890	5890	5890	5890	0
372	20250306	130000	27881095	5890	5890	5890	5890	0
373	20250306	125900	27881095	5890	5890	5890	5890	0
374	20250306	125800	27881095	5890	5890	5890	5890	0
375	20250306	125700	27881095	5890	5890	5890	5890	2
376	20250306	125600	27869315	5870	5870	5870	5870	0
377	20250306	125500	27869315	5870	5870	5870	5870	0
378	20250306	125400	27869315	5870	5870	5870	5870	0
379	20250306	125300	27869315	5870	5870	5870	5870	0
380	20250306	125200	27869315	5870	5870	5870	5870	0
381	20250306	125100	27869315	5870	5870	5870	5870	0
382	20250306	125000	27869315	5870	5870	5870	5870	0
383	20250306	124900	27869315	5870	5870	5870	5870	0
384	20250306	124800	27869315	5870	5870	5870	5870	0
385	20250306	124700	27869315	5870	5870	5870	5870	0
386	20250306	124600	27869315	5870	5870	5870	5870	0
387	20250306	124500	27869315	5870	5870	5870	5870	0
388	20250306	124400	27869315	5870	5870	5870	5870	0
389	20250306	124300	27869315	5870	5870	5870	5870	0
390	20250306	124200	27869315	5870	5870	5870	5870	0
391	20250306	124100	27869315	5870	5870	5870	5870	0
392	20250306	124000	27869315	5870	5870	5870	5870	0
393	20250306	123900	27869315	5870	5870	5870	5870	0
394	20250306	123800	27869315	5870	5870	5870	5870	0
395	20250306	123700	27869315	5870	5870	5870	5870	0
396	20250306	123600	27869315	5870	5870	5870	5870	0
397	20250306	123500	27869315	5870	5870	5870	5870	0
398	20250306	123400	27869315	5870	5870	5870	5870	2
399	20250306	123300	27857575	5870	5870	5870	5870	0
400	20250306	123200	27857575	5870	5870	5870	5870	0
401	20250306	123100	27857575	5870	5870	5870	5870	0
402	20250306	123000	27857575	5870	5870	5870	5870	0
403	20250306	122900	27857575	5870	5870	5870	5870	0
404	20250306	122800	27857575	5870	5870	5870	5870	8
405	20250306	122700	27810615	5880	5880	5880	5880	0
406	20250306	122600	27810615	5880	5880	5880	5880	2
407	20250306	122500	27798855	5890	5890	5890	5890	0
408	20250306	122400	27798855	5890	5890	5890	5890	0
409	20250306	122300	27798855	5890	5890	5890	5890	0
410	20250306	122200	27798855	5890	5890	5890	5890	0
411	20250306	122100	27798855	5890	5890	5890	5890	0
412	20250306	122000	27798855	5890	5890	5890	5890	0
413	20250306	121900	27798855	5890	5890	5890	5890	0
414	20250306	121800	27798855	5890	5890	5890	5890	0
415	20250306	121700	27798855	5890	5890	5890	5890	0
416	20250306	121600	27798855	5890	5890	5890	5890	0
417	20250306	121500	27798855	5890	5890	5890	5890	0
418	20250306	121400	27798855	5890	5890	5890	5890	0
419	20250306	121300	27798855	5890	5890	5890	5890	0
420	20250306	121200	27798855	5890	5890	5890	5890	0
421	20250306	121100	27798855	5890	5890	5890	5890	0
422	20250306	121000	27798855	5890	5890	5890	5890	0
423	20250306	120900	27798855	5890	5890	5890	5890	0
424	20250306	120800	27798855	5890	5890	5890	5890	0
425	20250306	120700	27798855	5890	5890	5890	5890	0
426	20250306	120600	27798855	5890	5890	5890	5890	0
427	20250306	120500	27798855	5890	5890	5890	5890	0
428	20250306	120400	27798855	5890	5890	5890	5890	0
429	20250306	120300	27798855	5890	5890	5890	5890	0
430	20250306	120200	27798855	5890	5890	5890	5890	0
431	20250306	120100	27798855	5890	5890	5890	5890	0
432	20250306	120000	27798855	5890	5890	5890	5890	0
433	20250306	115900	27798855	5890	5890	5890	5890	0
434	20250306	115800	27798855	5890	5890	5890	5890	0
435	20250306	115700	27798855	5890	5890	5890	5890	0
436	20250306	115600	27798855	5890	5890	5890	5890	0
437	20250306	115500	27798855	5890	5890	5890	5890	0
438	20250306	115400	27798855	5890	5890	5890	5890	0
439	20250306	115300	27798855	5890	5890	5890	5890	0
440	20250306	115200	27798855	5890	5890	5890	5890	0
441	20250306	115100	27798855	5890	5890	5890	5890	0
442	20250306	115000	27798855	5890	5890	5890	5890	0
443	20250306	114900	27798855	5890	5890	5890	5890	0
444	20250306	114800	27798855	5890	5890	5890	5890	0
445	20250306	114700	27798855	5890	5890	5890	5890	0
446	20250306	114600	27798855	5890	5890	5890	5890	0
447	20250306	114500	27798855	5890	5890	5890	5890	0
448	20250306	114400	27798855	5890	5890	5890	5890	0
449	20250306	114300	27798855	5890	5890	5890	5890	0
450	20250306	114200	27798855	5890	5890	5890	5890	0
451	20250306	114100	27798855	5890	5890	5890	5890	0
452	20250306	114000	27798855	5890	5890	5890	5890	0
453	20250306	113900	27798855	5890	5890	5890	5890	1
454	20250306	113800	27792965	5865	5865	5865	5865	0
455	20250306	113700	27792965	5865	5865	5865	5865	0
456	20250306	113600	27792965	5865	5865	5865	5865	0
457	20250306	113500	27792965	5865	5865	5865	5865	0
458	20250306	113400	27792965	5865	5865	5865	5865	0
459	20250306	113300	27792965	5865	5865	5865	5865	0
460	20250306	113200	27792965	5865	5865	5865	5865	0
461	20250306	113100	27792965	5865	5865	5865	5865	0
462	20250306	113000	27792965	5865	5865	5865	5865	4
463	20250306	112900	27769505	5880	5880	5880	5880	0
464	20250306	112800	27769505	5880	5880	5880	5880	0
465	20250306	112700	27769505	5880	5880	5880	5880	0
466	20250306	112600	27769505	5880	5880	5880	5880	0
467	20250306	112500	27769505	5880	5880	5880	5880	0
468	20250306	112400	27769505	5880	5880	5880	5880	0
469	20250306	112300	27769505	5880	5880	5880	5880	0
470	20250306	112200	27769505	5880	5880	5880	5880	0
471	20250306	112100	27769505	5880	5880	5880	5880	0
472	20250306	112000	27769505	5880	5880	5880	5880	0
473	20250306	111900	27769505	5880	5880	5880	5880	0
474	20250306	111800	27769505	5880	5880	5880	5880	0
475	20250306	111700	27769505	5880	5880	5880	5880	0
476	20250306	111600	27769505	5880	5880	5880	5880	0
477	20250306	111500	27769505	5880	5880	5880	5880	0
478	20250306	111400	27769505	5880	5880	5880	5880	1
479	20250306	111300	27763625	5880	5880	5880	5880	0
480	20250306	111200	27763625	5880	5880	5880	5880	0
481	20250306	111100	27763625	5880	5880	5880	5880	0
482	20250306	111000	27763625	5880	5880	5880	5880	0
483	20250306	110900	27763625	5880	5880	5880	5880	0
484	20250306	110800	27763625	5880	5880	5880	5880	0
485	20250306	110700	27763625	5880	5880	5880	5880	10
486	20250306	110600	27704825	5880	5880	5880	5880	0
487	20250306	110500	27704825	5880	5880	5880	5880	0
488	20250306	110400	27704825	5880	5880	5880	5880	0
489	20250306	110300	27704825	5880	5880	5880	5880	0
490	20250306	110200	27704825	5880	5880	5880	5880	0
491	20250306	110100	27704825	5880	5880	5880	5880	0
492	20250306	110000	27704825	5880	5880	5880	5880	0
493	20250306	105900	27704825	5880	5880	5880	5880	0
494	20250306	105800	27704825	5880	5880	5880	5880	0
495	20250306	105700	27704825	5880	5880	5880	5880	0
496	20250306	105600	27704825	5880	5880	5880	5880	0
497	20250306	105500	27704825	5880	5880	5880	5880	0
498	20250306	105400	27704825	5880	5880	5880	5880	0
499	20250306	105300	27704825	5880	5880	5880	5880	0
500	20250306	105200	27704825	5880	5880	5880	5880	0
501	20250306	105100	27704825	5880	5880	5880	5880	0
502	20250306	105000	27704825	5880	5880	5880	5880	0
503	20250306	104900	27704825	5880	5880	5880	5880	0
504	20250306	104800	27704825	5880	5880	5880	5880	0
505	20250306	104700	27704825	5880	5880	5880	5880	0
506	20250306	104600	27704825	5880	5880	5880	5880	0
507	20250306	104500	27704825	5880	5880	5880	5880	0
508	20250306	104400	27704825	5880	5880	5880	5880	0
509	20250306	104300	27704825	5880	5880	5880	5880	0
510	20250306	104200	27704825	5880	5880	5880	5880	0
511	20250306	104100	27704825	5880	5880	5880	5880	0
512	20250306	104000	27704825	5880	5880	5880	5880	0
513	20250306	103900	27704825	5880	5880	5880	5880	0
514	20250306	103800	27704825	5880	5880	5880	5880	0
515	20250306	103700	27704825	5880	5880	5880	5880	0
516	20250306	103600	27704825	5880	5880	5880	5880	0
517	20250306	103500	27704825	5880	5880	5880	5880	10
518	20250306	103400	27646025	5870	5870	5870	5870	0
519	20250306	103300	27646025	5870	5870	5870	5870	0
520	20250306	103200	27646025	5870	5870	5870	5870	81
521	20250306	103100	27170555	5870	5870	5870	5870	3
522	20250306	103000	27152945	5870	5870	5870	5870	0
523	20250306	102900	27152945	5870	5870	5870	5870	0
524	20250306	102800	27152945	5870	5870	5870	5870	0
525	20250306	102700	27152945	5870	5870	5870	5870	0
526	20250306	102600	27152945	5870	5870	5870	5870	0
527	20250306	102500	27152945	5870	5870	5870	5870	0
528	20250306	102400	27152945	5870	5870	5870	5870	0
529	20250306	102300	27152945	5870	5870	5870	5870	8
530	20250306	102200	27105985	5870	5870	5870	5870	0
531	20250306	102100	27105985	5870	5870	5870	5870	10
532	20250306	102000	27047285	5870	5870	5870	5870	20
533	20250306	101900	26929885	5880	5880	5880	5880	0
534	20250306	101800	26929885	5880	5880	5880	5880	4
535	20250306	101700	26906365	5880	5880	5880	5880	0
536	20250306	101600	26906365	5880	5880	5880	5880	0
537	20250306	101500	26906365	5880	5880	5880	5880	1
538	20250306	101400	26900485	5880	5880	5880	5880	0
539	20250306	101300	26900485	5880	5880	5880	5880	0
540	20250306	101200	26900485	5880	5880	5880	5880	0
541	20250306	101100	26900485	5880	5880	5880	5880	0
542	20250306	101000	26900485	5880	5880	5880	5880	0
543	20250306	100900	26900485	5880	5880	5880	5880	0
544	20250306	100800	26900485	5880	5880	5880	5880	0
545	20250306	100700	26900485	5880	5880	5880	5880	0
546	20250306	100600	26900485	5880	5880	5880	5880	0
547	20250306	100500	26900485	5880	5880	5880	5880	0
548	20250306	100400	26900485	5880	5880	5880	5880	0
549	20250306	100300	26900485	5880	5880	5880	5880	0
550	20250306	100200	26900485	5880	5880	5880	5880	0
551	20250306	100100	26900485	5880	5880	5880	5880	0
552	20250306	100000	26900485	5880	5880	5880	5880	27
553	20250306	095900	26741725	5870	5870	5870	5870	0
554	20250306	095800	26741725	5870	5870	5870	5870	0
555	20250306	095700	26741725	5870	5870	5870	5870	0
556	20250306	095600	26741725	5870	5870	5870	5870	9
557	20250306	095500	26688895	5910	5910	5910	5910	0
558	20250306	095400	26688895	5910	5910	5910	5910	0
559	20250306	095300	26688895	5910	5870	5910	5830	175
560	20250306	095200	25665055	5910	5910	5910	5910	0
561	20250306	095100	25665055	5910	5910	5910	5910	1
562	20250306	095000	25659145	5870	5870	5870	5870	0
563	20250306	094900	25659145	5870	5870	5870	5870	13
564	20250306	094800	25582835	5880	5880	5880	5880	0
565	20250306	094700	25582835	5880	5880	5880	5880	0
566	20250306	094600	25582835	5880	5880	5880	5880	0
567	20250306	094500	25582835	5880	5880	5880	5880	0
568	20250306	094400	25582835	5880	5880	5880	5880	0
569	20250306	094300	25582835	5880	5880	5880	5880	61
570	20250306	094200	25224155	5880	5880	5880	5880	0
571	20250306	094100	25224155	5880	5880	5880	5880	0
572	20250306	094000	25224155	5880	5880	5880	5880	0
573	20250306	093900	25224155	5880	5880	5880	5880	0
574	20250306	093800	25224155	5880	5880	5880	5880	0
575	20250306	093700	25224155	5880	5880	5880	5880	10
576	20250306	093600	25165355	5880	5880	5880	5880	0
577	20250306	093500	25165355	5880	5880	5880	5880	0
578	20250306	093400	25165355	5880	5880	5880	5880	0
579	20250306	093300	25165355	5880	5880	5880	5880	0
580	20250306	093200	25165355	5880	5880	5880	5880	0
581	20250306	093100	25165355	5880	5840	5880	5800	513
582	20250306	093000	22181225	5870	5910	5910	5810	2532
583	20250306	092900	7425275	5920	5920	5920	5920	0
584	20250306	092800	7425275	5920	5935	5935	5920	179
585	20250306	092700	6365550	5960	5960	5960	5960	0
586	20250306	092600	6365550	5960	5960	5960	5960	0
587	20250306	092500	6365550	5960	5960	5960	5960	0
588	20250306	092400	6365550	5960	5960	5960	5960	10
589	20250306	092300	6305950	5960	5960	5960	5960	0
590	20250306	092200	6305950	5960	5960	5960	5960	0
591	20250306	092100	6305950	5960	5960	5960	5960	0
592	20250306	092000	6305950	5960	5960	5960	5960	0
593	20250306	091900	6305950	5960	5920	5960	5920	2
594	20250306	091800	6294070	5970	5970	5970	5970	0
595	20250306	091700	6294070	5970	5970	5970	5970	0
596	20250306	091600	6294070	5970	5960	5970	5960	11
597	20250306	091500	6228500	5960	5960	5960	5960	420
598	20250306	091400	3725300	5910	5940	5940	5910	492
599	20250306	091300	815520	5960	5960	5960	5960	0
600	20250306	091200	815520	5960	5960	5960	5960	2
601	20250306	091100	803600	5960	5940	5960	5940	25
602	20250306	091000	655080	5940	5930	5940	5930	10
603	20250306	090900	595770	5930	5930	5930	5930	0
604	20250306	090800	595770	5930	5930	5930	5930	8
605	20250306	090700	548330	5930	5910	5930	5910	30
606	20250306	090600	370950	5910	5910	5910	5910	0
607	20250306	090500	370950	5910	5890	5910	5890	3
608	20250306	090400	353260	5890	5890	5890	5890	40
609	20250306	090300	117660	5890	5890	5890	5890	10
610	20250306	090200	58760	5890	5890	5890	5890	0
611	20250306	090100	58760	5890	5890	5890	5890	4
612	20250306	090000	35200	5890	5830	5890	5830	6