KissMeData/241790/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	205700	206464735	5570	5570	5570	5570	936
3	20250306	205600	206464735	5570	5570	5570	5570	0
4	20250306	205500	206464735	5570	5570	5570	5570	0
5	20250306	205400	206464735	5570	5570	5570	5570	0
6	20250306	205300	206464735	5570	5570	5570	5570	0
7	20250306	205200	206464735	5570	5570	5570	5570	0
8	20250306	205100	206464735	5570	5570	5570	5570	0
9	20250306	205000	206464735	5570	5570	5570	5570	0
10	20250306	204900	206464735	5570	5570	5570	5570	0
11	20250306	204800	206464735	5570	5570	5570	5570	0
12	20250306	204700	206464735	5570	5570	5570	5570	0
13	20250306	204600	206464735	5570	5570	5570	5570	0
14	20250306	204500	206464735	5570	5570	5570	5570	0
15	20250306	204400	206464735	5570	5570	5570	5570	0
16	20250306	204300	206464735	5570	5570	5570	5570	0
17	20250306	204200	206464735	5570	5570	5570	5570	0
18	20250306	204100	206464735	5570	5570	5570	5570	0
19	20250306	204000	206464735	5570	5570	5570	5570	0
20	20250306	203900	206464735	5570	5570	5570	5570	0
21	20250306	203800	206464735	5570	5570	5570	5570	0
22	20250306	203700	206464735	5570	5570	5570	5570	0
23	20250306	203600	206464735	5570	5570	5570	5570	0
24	20250306	203500	206464735	5570	5570	5570	5570	0
25	20250306	203400	206464735	5570	5570	5570	5570	0
26	20250306	203300	206464735	5570	5570	5570	5570	0
27	20250306	203200	206464735	5570	5570	5570	5570	0
28	20250306	203100	206464735	5570	5570	5570	5570	0
29	20250306	203000	206464735	5570	5570	5570	5570	0
30	20250306	202900	206464735	5570	5570	5570	5570	0
31	20250306	202800	206464735	5570	5570	5570	5570	0
32	20250306	202700	206464735	5570	5570	5570	5570	936
33	20250306	202600	206464735	5570	5570	5570	5570	0
34	20250306	202500	206464735	5570	5570	5570	5570	0
35	20250306	202400	206464735	5570	5570	5570	5570	0
36	20250306	202300	206464735	5570	5570	5570	5570	0
37	20250306	202200	206464735	5570	5570	5570	5570	0
38	20250306	202100	206464735	5570	5570	5570	5570	0
39	20250306	202000	206464735	5570	5570	5570	5570	0
40	20250306	201900	206464735	5570	5570	5570	5570	0
41	20250306	201800	206464735	5570	5570	5570	5570	0
42	20250306	201700	206464735	5570	5570	5570	5570	0
43	20250306	201600	206464735	5570	5570	5570	5570	0
44	20250306	201500	206464735	5570	5570	5570	5570	0
45	20250306	201400	206464735	5570	5570	5570	5570	0
46	20250306	201300	206464735	5570	5570	5570	5570	0
47	20250306	201200	206464735	5570	5570	5570	5570	0
48	20250306	201100	206464735	5570	5570	5570	5570	0
49	20250306	201000	206464735	5570	5570	5570	5570	0
50	20250306	200900	206464735	5570	5570	5570	5570	0
51	20250306	200800	206464735	5570	5570	5570	5570	0
52	20250306	200700	206464735	5570	5570	5570	5570	0
53	20250306	200600	206464735	5570	5570	5570	5570	0
54	20250306	200500	206464735	5570	5570	5570	5570	0
55	20250306	200400	206464735	5570	5570	5570	5570	0
56	20250306	200300	206464735	5570	5570	5570	5570	0
57	20250306	200200	206464735	5570	5570	5570	5570	0
58	20250306	200100	206464735	5570	5570	5570	5570	0
59	20250306	200000	206464735	5570	5570	5570	5570	0
60	20250306	195900	206464735	5570	5570	5570	5570	0
61	20250306	195800	206464735	5570	5570	5570	5570	0
62	20250306	195700	206464735	5570	5570	5570	5570	936
63	20250306	195600	206464735	5570	5570	5570	5570	0
64	20250306	195500	206464735	5570	5570	5570	5570	0
65	20250306	195400	206464735	5570	5570	5570	5570	0
66	20250306	195300	206464735	5570	5570	5570	5570	0
67	20250306	195200	206464735	5570	5570	5570	5570	0
68	20250306	195100	206464735	5570	5570	5570	5570	0
69	20250306	195000	206464735	5570	5570	5570	5570	0
70	20250306	194900	206464735	5570	5570	5570	5570	0
71	20250306	194800	206464735	5570	5570	5570	5570	0
72	20250306	194700	206464735	5570	5570	5570	5570	0
73	20250306	194600	206464735	5570	5570	5570	5570	0
74	20250306	194500	206464735	5570	5570	5570	5570	0
75	20250306	194400	206464735	5570	5570	5570	5570	0
76	20250306	194300	206464735	5570	5570	5570	5570	0
77	20250306	194200	206464735	5570	5570	5570	5570	0
78	20250306	194100	206464735	5570	5570	5570	5570	0
79	20250306	194000	206464735	5570	5570	5570	5570	0
80	20250306	193900	206464735	5570	5570	5570	5570	0
81	20250306	193800	206464735	5570	5570	5570	5570	0
82	20250306	193700	206464735	5570	5570	5570	5570	0
83	20250306	193600	206464735	5570	5570	5570	5570	0
84	20250306	193500	206464735	5570	5570	5570	5570	0
85	20250306	193400	206464735	5570	5570	5570	5570	0
86	20250306	193300	206464735	5570	5570	5570	5570	0
87	20250306	193200	206464735	5570	5570	5570	5570	0
88	20250306	193100	206464735	5570	5570	5570	5570	0
89	20250306	193000	206464735	5570	5570	5570	5570	0
90	20250306	192900	206464735	5570	5570	5570	5570	0
91	20250306	192800	206464735	5570	5570	5570	5570	0
92	20250306	192700	206464735	5570	5570	5570	5570	936
93	20250306	192600	206464735	5570	5570	5570	5570	0
94	20250306	192500	206464735	5570	5570	5570	5570	0
95	20250306	192400	206464735	5570	5570	5570	5570	0
96	20250306	192300	206464735	5570	5570	5570	5570	0
97	20250306	192200	206464735	5570	5570	5570	5570	0
98	20250306	192100	206464735	5570	5570	5570	5570	0
99	20250306	192000	206464735	5570	5570	5570	5570	0
100	20250306	191900	206464735	5570	5570	5570	5570	0
101	20250306	191800	206464735	5570	5570	5570	5570	0
102	20250306	191700	206464735	5570	5570	5570	5570	0
103	20250306	191600	206464735	5570	5570	5570	5570	0
104	20250306	191500	206464735	5570	5570	5570	5570	0
105	20250306	191400	206464735	5570	5570	5570	5570	0
106	20250306	191300	206464735	5570	5570	5570	5570	0
107	20250306	191200	206464735	5570	5570	5570	5570	0
108	20250306	191100	206464735	5570	5570	5570	5570	0
109	20250306	191000	206464735	5570	5570	5570	5570	0
110	20250306	190900	206464735	5570	5570	5570	5570	0
111	20250306	190800	206464735	5570	5570	5570	5570	0
112	20250306	190700	206464735	5570	5570	5570	5570	0
113	20250306	190600	206464735	5570	5570	5570	5570	0
114	20250306	190500	206464735	5570	5570	5570	5570	0
115	20250306	190400	206464735	5570	5570	5570	5570	0
116	20250306	190300	206464735	5570	5570	5570	5570	0
117	20250306	190200	206464735	5570	5570	5570	5570	0
118	20250306	190100	206464735	5570	5570	5570	5570	0
119	20250306	190000	206464735	5570	5570	5570	5570	0
120	20250306	185900	206464735	5570	5570	5570	5570	0
121	20250306	185800	206464735	5570	5570	5570	5570	0
122	20250306	185700	206464735	5570	5570	5570	5570	936
123	20250306	185600	206464735	5570	5570	5570	5570	0
124	20250306	185500	206464735	5570	5570	5570	5570	0
125	20250306	185400	206464735	5570	5570	5570	5570	0
126	20250306	185300	206464735	5570	5570	5570	5570	0
127	20250306	185200	206464735	5570	5570	5570	5570	0
128	20250306	185100	206464735	5570	5570	5570	5570	0
129	20250306	185000	206464735	5570	5570	5570	5570	0
130	20250306	184900	206464735	5570	5570	5570	5570	0
131	20250306	184800	206464735	5570	5570	5570	5570	0
132	20250306	184700	206464735	5570	5570	5570	5570	0
133	20250306	184600	206464735	5570	5570	5570	5570	0
134	20250306	184500	206464735	5570	5570	5570	5570	0
135	20250306	184400	206464735	5570	5570	5570	5570	0
136	20250306	184300	206464735	5570	5570	5570	5570	0
137	20250306	184200	206464735	5570	5570	5570	5570	0
138	20250306	184100	206464735	5570	5570	5570	5570	0
139	20250306	184000	206464735	5570	5570	5570	5570	0
140	20250306	183900	206464735	5570	5570	5570	5570	0
141	20250306	183800	206464735	5570	5570	5570	5570	0
142	20250306	183700	206464735	5570	5570	5570	5570	0
143	20250306	183600	206464735	5570	5570	5570	5570	0
144	20250306	183500	206464735	5570	5570	5570	5570	0
145	20250306	183400	206464735	5570	5570	5570	5570	0
146	20250306	183300	206464735	5570	5570	5570	5570	0
147	20250306	183200	206464735	5570	5570	5570	5570	0
148	20250306	183100	206464735	5570	5570	5570	5570	0
149	20250306	183000	206464735	5570	5570	5570	5570	0
150	20250306	182900	206464735	5570	5570	5570	5570	0
151	20250306	182800	206464735	5570	5570	5570	5570	0
152	20250306	182700	206464735	5570	5570	5570	5570	936
153	20250306	182600	206464735	5570	5570	5570	5570	0
154	20250306	182500	206464735	5570	5570	5570	5570	0
155	20250306	182400	206464735	5570	5570	5570	5570	0
156	20250306	182300	206464735	5570	5570	5570	5570	0
157	20250306	182200	206464735	5570	5570	5570	5570	0
158	20250306	182100	206464735	5570	5570	5570	5570	0
159	20250306	182000	206464735	5570	5570	5570	5570	0
160	20250306	181900	206464735	5570	5570	5570	5570	0
161	20250306	181800	206464735	5570	5570	5570	5570	0
162	20250306	181700	206464735	5570	5570	5570	5570	0
163	20250306	181600	206464735	5570	5570	5570	5570	0
164	20250306	181500	206464735	5570	5570	5570	5570	0
165	20250306	181400	206464735	5570	5570	5570	5570	0
166	20250306	181300	206464735	5570	5570	5570	5570	0
167	20250306	181200	206464735	5570	5570	5570	5570	0
168	20250306	181100	206464735	5570	5570	5570	5570	0
169	20250306	181000	206464735	5570	5570	5570	5570	0
170	20250306	180900	206464735	5570	5570	5570	5570	0
171	20250306	180800	206464735	5570	5570	5570	5570	0
172	20250306	180700	206464735	5570	5570	5570	5570	0
173	20250306	180600	206464735	5570	5570	5570	5570	0
174	20250306	180500	206464735	5570	5570	5570	5570	0
175	20250306	180400	206464735	5570	5570	5570	5570	0
176	20250306	180300	206464735	5570	5570	5570	5570	0
177	20250306	180200	206464735	5570	5570	5570	5570	0
178	20250306	180100	206464735	5570	5570	5570	5570	0
179	20250306	180000	206464735	5570	5570	5570	5570	0
180	20250306	175900	206464735	5570	5570	5570	5570	0
181	20250306	175800	206464735	5570	5570	5570	5570	0
182	20250306	175700	206464735	5570	5570	5570	5570	936
183	20250306	175600	206464735	5570	5570	5570	5570	0
184	20250306	175500	206464735	5570	5570	5570	5570	0
185	20250306	175400	206464735	5570	5570	5570	5570	0
186	20250306	175300	206464735	5570	5570	5570	5570	0
187	20250306	175200	206464735	5570	5570	5570	5570	0
188	20250306	175100	206464735	5570	5570	5570	5570	0
189	20250306	175000	206464735	5570	5570	5570	5570	0
190	20250306	174900	206464735	5570	5570	5570	5570	0
191	20250306	174800	206464735	5570	5570	5570	5570	0
192	20250306	174700	206464735	5570	5570	5570	5570	0
193	20250306	174600	206464735	5570	5570	5570	5570	0
194	20250306	174500	206464735	5570	5570	5570	5570	0
195	20250306	174400	206464735	5570	5570	5570	5570	0
196	20250306	174300	206464735	5570	5570	5570	5570	0
197	20250306	174200	206464735	5570	5570	5570	5570	0
198	20250306	174100	206464735	5570	5570	5570	5570	0
199	20250306	174000	206464735	5570	5570	5570	5570	0
200	20250306	173900	206464735	5570	5570	5570	5570	0
201	20250306	173800	206464735	5570	5570	5570	5570	0
202	20250306	173700	206464735	5570	5570	5570	5570	0
203	20250306	173600	206464735	5570	5570	5570	5570	0
204	20250306	173500	206464735	5570	5570	5570	5570	0
205	20250306	173400	206464735	5570	5570	5570	5570	0
206	20250306	173300	206464735	5570	5570	5570	5570	0
207	20250306	173200	206464735	5570	5570	5570	5570	0
208	20250306	173100	206464735	5570	5570	5570	5570	0
209	20250306	173000	206464735	5570	5570	5570	5570	0
210	20250306	172900	206464735	5570	5570	5570	5570	0
211	20250306	172800	206464735	5570	5570	5570	5570	0
212	20250306	172700	206464735	5570	5570	5570	5570	936
213	20250306	172600	206464735	5570	5570	5570	5570	0
214	20250306	172500	206464735	5570	5570	5570	5570	0
215	20250306	172400	206464735	5570	5570	5570	5570	0
216	20250306	172300	206464735	5570	5570	5570	5570	0
217	20250306	172200	206464735	5570	5570	5570	5570	0
218	20250306	172100	206464735	5570	5570	5570	5570	0
219	20250306	172000	206464735	5570	5570	5570	5570	0
220	20250306	171900	206464735	5570	5570	5570	5570	0
221	20250306	171800	206464735	5570	5570	5570	5570	0
222	20250306	171700	206464735	5570	5570	5570	5570	0
223	20250306	171600	206464735	5570	5570	5570	5570	0
224	20250306	171500	206464735	5570	5570	5570	5570	0
225	20250306	171400	206464735	5570	5570	5570	5570	0
226	20250306	171300	206464735	5570	5570	5570	5570	0
227	20250306	171200	206464735	5570	5570	5570	5570	0
228	20250306	171100	206464735	5570	5570	5570	5570	0
229	20250306	171000	206464735	5570	5570	5570	5570	0
230	20250306	170900	206464735	5570	5570	5570	5570	0
231	20250306	170800	206464735	5570	5570	5570	5570	0
232	20250306	170700	206464735	5570	5570	5570	5570	0
233	20250306	170600	206464735	5570	5570	5570	5570	0
234	20250306	170500	206464735	5570	5570	5570	5570	0
235	20250306	170400	206464735	5570	5570	5570	5570	0
236	20250306	170300	206464735	5570	5570	5570	5570	0
237	20250306	170200	206464735	5570	5570	5570	5570	0
238	20250306	170100	206464735	5570	5570	5570	5570	0
239	20250306	170000	206464735	5570	5570	5570	5570	0
240	20250306	165900	206464735	5570	5570	5570	5570	0
241	20250306	165800	206464735	5570	5570	5570	5570	0
242	20250306	165700	206464735	5570	5570	5570	5570	936
243	20250306	165600	206464735	5570	5570	5570	5570	0
244	20250306	165500	206464735	5570	5570	5570	5570	0
245	20250306	165400	206464735	5570	5570	5570	5570	0
246	20250306	165300	206464735	5570	5570	5570	5570	0
247	20250306	165200	206464735	5570	5570	5570	5570	0
248	20250306	165100	206464735	5570	5570	5570	5570	0
249	20250306	165000	206464735	5570	5570	5570	5570	0
250	20250306	164900	206464735	5570	5570	5570	5570	0
251	20250306	164800	206464735	5570	5570	5570	5570	0
252	20250306	164700	206464735	5570	5570	5570	5570	0
253	20250306	164600	206464735	5570	5570	5570	5570	0
254	20250306	164500	206464735	5570	5570	5570	5570	0
255	20250306	164400	206464735	5570	5570	5570	5570	0
256	20250306	164300	206464735	5570	5570	5570	5570	0
257	20250306	164200	206464735	5570	5570	5570	5570	0
258	20250306	164100	206464735	5570	5570	5570	5570	0
259	20250306	164000	206464735	5570	5570	5570	5570	0
260	20250306	163900	206464735	5570	5570	5570	5570	0
261	20250306	163800	206464735	5570	5570	5570	5570	0
262	20250306	163700	206464735	5570	5570	5570	5570	0
263	20250306	163600	206464735	5570	5570	5570	5570	0
264	20250306	163500	206464735	5570	5570	5570	5570	0
265	20250306	163400	206464735	5570	5570	5570	5570	0
266	20250306	163300	206464735	5570	5570	5570	5570	0
267	20250306	163200	206464735	5570	5570	5570	5570	0
268	20250306	163100	206464735	5570	5570	5570	5570	0
269	20250306	163000	206464735	5570	5570	5570	5570	0
270	20250306	162900	206464735	5570	5570	5570	5570	0
271	20250306	162800	206464735	5570	5570	5570	5570	0
272	20250306	162700	206464735	5570	5570	5570	5570	936
273	20250306	162600	206464735	5570	5570	5570	5570	0
274	20250306	162500	206464735	5570	5570	5570	5570	0
275	20250306	162400	206464735	5570	5570	5570	5570	0
276	20250306	162300	206464735	5570	5570	5570	5570	0
277	20250306	162200	206464735	5570	5570	5570	5570	0
278	20250306	162100	206464735	5570	5570	5570	5570	0
279	20250306	162000	206464735	5570	5570	5570	5570	0
280	20250306	161900	206464735	5570	5570	5570	5570	0
281	20250306	161800	206464735	5570	5570	5570	5570	0
282	20250306	161700	206464735	5570	5570	5570	5570	0
283	20250306	161600	206464735	5570	5570	5570	5570	0
284	20250306	161500	206464735	5570	5570	5570	5570	0
285	20250306	161400	206464735	5570	5570	5570	5570	0
286	20250306	161300	206464735	5570	5570	5570	5570	0
287	20250306	161200	206464735	5570	5570	5570	5570	0
288	20250306	161100	206464735	5570	5570	5570	5570	0
289	20250306	161000	206464735	5570	5570	5570	5570	0
290	20250306	160900	206464735	5570	5570	5570	5570	0
291	20250306	160800	206464735	5570	5570	5570	5570	0
292	20250306	160700	206464735	5570	5570	5570	5570	0
293	20250306	160600	206464735	5570	5570	5570	5570	0
294	20250306	160500	206464735	5570	5570	5570	5570	0
295	20250306	160400	206464735	5570	5570	5570	5570	0
296	20250306	160300	206464735	5570	5570	5570	5570	0
297	20250306	160200	206464735	5570	5570	5570	5570	0
298	20250306	160100	206464735	5570	5570	5570	5570	0
299	20250306	160000	206464735	5570	5570	5570	5570	0
300	20250306	155900	206464735	5570	5570	5570	5570	0
301	20250306	155800	206464735	5570	5570	5570	5570	0
302	20250306	155700	206464735	5570	5570	5570	5570	936
303	20250306	155600	206464735	5570	5570	5570	5570	0
304	20250306	155500	206464735	5570	5570	5570	5570	0
305	20250306	155400	206464735	5570	5570	5570	5570	0
306	20250306	155300	206464735	5570	5570	5570	5570	0
307	20250306	155200	206464735	5570	5570	5570	5570	0
308	20250306	155100	206464735	5570	5570	5570	5570	0
309	20250306	155000	206464735	5570	5570	5570	5570	0
310	20250306	154900	206464735	5570	5570	5570	5570	0
311	20250306	154800	206464735	5570	5570	5570	5570	0
312	20250306	154700	206464735	5570	5570	5570	5570	0
313	20250306	154600	206464735	5570	5570	5570	5570	0
314	20250306	154500	206464735	5570	5570	5570	5570	0
315	20250306	154400	206464735	5570	5570	5570	5570	0
316	20250306	154300	206464735	5570	5570	5570	5570	0
317	20250306	154200	206464735	5570	5570	5570	5570	0
318	20250306	154100	206464735	5570	5570	5570	5570	0
319	20250306	154000	206464735	5570	5570	5570	5570	0
320	20250306	153900	206464735	5570	5570	5570	5570	0
321	20250306	153800	206464735	5570	5570	5570	5570	0
322	20250306	153700	206464735	5570	5570	5570	5570	0
323	20250306	153600	206464735	5570	5570	5570	5570	0
324	20250306	153500	206464735	5570	5570	5570	5570	0
325	20250306	153400	206464735	5570	5570	5570	5570	0
326	20250306	153300	206464735	5570	5570	5570	5570	0
327	20250306	153200	206464735	5570	5570	5570	5570	0
328	20250306	153100	206464735	5570	5570	5570	5570	0
329	20250306	153000	206464735	5570	5570	5570	5570	936
330	20250306	152900	201251215	5540	5540	5540	5540	0
331	20250306	152800	201251215	5540	5540	5540	5540	0
332	20250306	152700	201251215	5540	5540	5540	5540	0
333	20250306	152600	201251215	5540	5540	5540	5540	0
334	20250306	152500	201251215	5540	5540	5540	5540	0
335	20250306	152400	201251215	5540	5540	5540	5540	0
336	20250306	152300	201251215	5540	5540	5540	5540	0
337	20250306	152200	201251215	5540	5540	5540	5540	0
338	20250306	152100	201251215	5540	5540	5540	5540	0
339	20250306	152000	201251215	5540	5540	5540	5540	0
340	20250306	151900	201251215	5540	5540	5540	5540	17
341	20250306	151800	201157035	5540	5540	5540	5540	228
342	20250306	151700	199893915	5550	5550	5550	5550	0
343	20250306	151600	199893915	5550	5550	5550	5550	0
344	20250306	151500	199893915	5550	5510	5550	5510	276
345	20250306	151400	198363155	5550	5510	5550	5510	351
346	20250306	151300	196419955	5540	5530	5540	5520	207
347	20250306	151200	195277245	5520	5520	5540	5520	30
348	20250306	151100	195111625	5550	5550	5550	5550	0
349	20250306	151000	195111625	5550	5550	5550	5550	0
350	20250306	150900	195111625	5550	5550	5550	5550	0
351	20250306	150800	195111625	5550	5540	5550	5540	9
352	20250306	150700	195061745	5550	5540	5560	5540	28
353	20250306	150600	194906405	5550	5550	5550	5550	17
354	20250306	150500	194812055	5540	5540	5540	5540	2
355	20250306	150400	194800975	5570	5570	5570	5570	0
356	20250306	150300	194800975	5570	5570	5570	5570	0
357	20250306	150200	194800975	5570	5570	5570	5570	0
358	20250306	150100	194800975	5570	5570	5570	5570	0
359	20250306	150000	194800975	5570	5570	5570	5570	0
360	20250306	145900	194800975	5570	5520	5570	5520	252
361	20250306	145800	193399405	5550	5550	5550	5550	1
362	20250306	145700	193393855	5570	5570	5570	5570	0
363	20250306	145600	193393855	5570	5570	5570	5570	0
364	20250306	145500	193393855	5570	5570	5570	5570	0
365	20250306	145400	193393855	5570	5530	5570	5520	368
366	20250306	145300	191359945	5570	5570	5570	5570	0
367	20250306	145200	191359945	5570	5570	5570	5570	0
368	20250306	145100	191359945	5570	5570	5570	5570	0
369	20250306	145000	191359945	5570	5570	5570	5570	0
370	20250306	144900	191359945	5570	5570	5570	5570	0
371	20250306	144800	191359945	5570	5570	5570	5570	0
372	20250306	144700	191359945	5570	5570	5570	5570	0
373	20250306	144600	191359945	5570	5570	5570	5570	0
374	20250306	144500	191359945	5570	5570	5570	5530	18
375	20250306	144400	191260325	5540	5540	5540	5540	500
376	20250306	144300	188490325	5580	5580	5580	5580	0
377	20250306	144200	188490325	5580	5580	5580	5580	0
378	20250306	144100	188490325	5580	5580	5580	5580	0
379	20250306	144000	188490325	5580	5580	5580	5580	0
380	20250306	143900	188490325	5580	5570	5580	5570	550
381	20250306	143800	185421915	5570	5570	5570	5570	0
382	20250306	143700	185421915	5570	5570	5570	5570	0
383	20250306	143600	185421915	5570	5570	5570	5570	0
384	20250306	143500	185421915	5570	5570	5570	5570	2
385	20250306	143400	185410775	5570	5570	5570	5570	0
386	20250306	143300	185410775	5570	5570	5570	5570	0
387	20250306	143200	185410775	5570	5570	5570	5570	24
388	20250306	143100	185277095	5580	5580	5580	5580	0
389	20250306	143000	185277095	5580	5580	5580	5580	0
390	20250306	142900	185277095	5580	5580	5580	5580	0
391	20250306	142800	185277095	5580	5580	5580	5580	0
392	20250306	142700	185277095	5580	5580	5580	5580	0
393	20250306	142600	185277095	5580	5580	5580	5580	0
394	20250306	142500	185277095	5580	5580	5580	5580	0
395	20250306	142400	185277095	5580	5580	5580	5580	0
396	20250306	142300	185277095	5580	5580	5580	5580	0
397	20250306	142200	185277095	5580	5580	5580	5580	0
398	20250306	142100	185277095	5580	5580	5580	5580	0
399	20250306	142000	185277095	5580	5570	5580	5570	167
400	20250306	141900	184345655	5580	5580	5580	5580	0
401	20250306	141800	184345655	5580	5580	5580	5580	0
402	20250306	141700	184345655	5580	5580	5580	5580	0
403	20250306	141600	184345655	5580	5580	5580	5580	0
404	20250306	141500	184345655	5580	5580	5580	5580	0
405	20250306	141400	184345655	5580	5580	5580	5580	0
406	20250306	141300	184345655	5580	5580	5580	5580	0
407	20250306	141200	184345655	5580	5580	5580	5580	0
408	20250306	141100	184345655	5580	5580	5580	5580	0
409	20250306	141000	184345655	5580	5580	5580	5580	0
410	20250306	140900	184345655	5580	5570	5580	5570	50
411	20250306	140800	184066665	5570	5560	5570	5550	47
412	20250306	140700	183805685	5560	5560	5560	5560	0
413	20250306	140600	183805685	5560	5560	5560	5560	0
414	20250306	140500	183805685	5560	5560	5560	5560	0
415	20250306	140400	183805685	5560	5560	5560	5560	1
416	20250306	140300	183800125	5560	5560	5560	5560	0
417	20250306	140200	183800125	5560	5560	5560	5560	1
418	20250306	140100	183794565	5530	5570	5570	5530	126
419	20250306	140000	183097745	5560	5560	5560	5520	20
420	20250306	135900	182987185	5560	5560	5560	5560	0
421	20250306	135800	182987185	5560	5560	5560	5560	0
422	20250306	135700	182987185	5560	5560	5560	5560	0
423	20250306	135600	182987185	5560	5560	5560	5560	0
424	20250306	135500	182987185	5560	5560	5560	5560	0
425	20250306	135400	182987185	5560	5560	5560	5560	0
426	20250306	135300	182987185	5560	5560	5560	5560	0
427	20250306	135200	182987185	5560	5560	5560	5560	0
428	20250306	135100	182987185	5560	5560	5560	5560	0
429	20250306	135000	182987185	5560	5560	5560	5560	0
430	20250306	134900	182987185	5560	5560	5560	5560	250
431	20250306	134800	181597185	5530	5550	5550	5530	17
432	20250306	134700	181503155	5580	5580	5580	5580	0
433	20250306	134600	181503155	5580	5580	5580	5580	0
434	20250306	134500	181503155	5580	5580	5580	5580	0
435	20250306	134400	181503155	5580	5580	5580	5580	0
436	20250306	134300	181503155	5580	5580	5580	5580	0
437	20250306	134200	181503155	5580	5540	5580	5540	3
438	20250306	134100	181486455	5580	5580	5580	5580	0
439	20250306	134000	181486455	5580	5580	5580	5580	0
440	20250306	133900	181486455	5580	5580	5580	5580	0
441	20250306	133800	181486455	5580	5580	5580	5580	0
442	20250306	133700	181486455	5580	5580	5580	5580	0
443	20250306	133600	181486455	5580	5580	5580	5580	0
444	20250306	133500	181486455	5580	5580	5580	5580	10
445	20250306	133400	181430655	5590	5590	5590	5590	0
446	20250306	133300	181430655	5590	5590	5590	5590	0
447	20250306	133200	181430655	5590	5590	5590	5590	0
448	20250306	133100	181430655	5590	5590	5590	5590	0
449	20250306	133000	181430655	5590	5590	5590	5590	200
450	20250306	132900	180312655	5590	5570	5590	5570	1000
451	20250306	132800	174723205	5570	5570	5570	5570	0
452	20250306	132700	174723205	5570	5570	5570	5570	0
453	20250306	132600	174723205	5570	5540	5570	5540	1482
454	20250306	132500	166507675	5560	5560	5560	5560	0
455	20250306	132400	166507675	5560	5560	5560	5560	0
456	20250306	132300	166507675	5560	5560	5560	5560	1
457	20250306	132200	166502115	5540	5540	5540	5540	320
458	20250306	132100	164729315	5530	5530	5530	5530	0
459	20250306	132000	164729315	5530	5530	5530	5530	123
460	20250306	131900	164049125	5530	5530	5530	5530	127
461	20250306	131800	163346815	5530	5530	5530	5530	0
462	20250306	131700	163346815	5530	5530	5530	5510	1017
463	20250306	131600	157736065	5560	5560	5560	5560	0
464	20250306	131500	157736065	5560	5560	5560	5560	0
465	20250306	131400	157736065	5560	5560	5560	5560	0
466	20250306	131300	157736065	5560	5560	5560	5560	0
467	20250306	131200	157736065	5560	5560	5560	5560	0
468	20250306	131100	157736065	5560	5560	5560	5560	0
469	20250306	131000	157736065	5560	5560	5560	5560	0
470	20250306	130900	157736065	5560	5560	5560	5560	19
471	20250306	130800	157630425	5560	5560	5560	5560	0
472	20250306	130700	157630425	5560	5560	5560	5560	0
473	20250306	130600	157630425	5560	5560	5560	5560	0
474	20250306	130500	157630425	5560	5560	5560	5560	0
475	20250306	130400	157630425	5560	5560	5560	5560	0
476	20250306	130300	157630425	5560	5560	5560	5560	0
477	20250306	130200	157630425	5560	5560	5560	5560	0
478	20250306	130100	157630425	5560	5560	5560	5560	0
479	20250306	130000	157630425	5560	5560	5560	5560	0
480	20250306	125900	157630425	5560	5560	5560	5560	0
481	20250306	125800	157630425	5560	5560	5560	5560	50
482	20250306	125700	157352425	5520	5520	5520	5520	2
483	20250306	125600	157341385	5560	5560	5560	5560	0
484	20250306	125500	157341385	5560	5560	5560	5560	0
485	20250306	125400	157341385	5560	5560	5560	5560	0
486	20250306	125300	157341385	5560	5560	5560	5560	0
487	20250306	125200	157341385	5560	5560	5560	5560	0
488	20250306	125100	157341385	5560	5560	5560	5560	16
489	20250306	125000	157252425	5520	5520	5520	5520	1
490	20250306	124900	157246905	5560	5560	5560	5560	0
491	20250306	124800	157246905	5560	5550	5560	5550	2
492	20250306	124700	157235795	5550	5550	5550	5550	3
493	20250306	124600	157219145	5520	5520	5550	5520	800
494	20250306	124500	152801645	5550	5550	5550	5520	18
495	20250306	124400	152702225	5530	5530	5530	5530	50
496	20250306	124300	152425725	5550	5550	5550	5550	0
497	20250306	124200	152425725	5550	5550	5550	5550	1
498	20250306	124100	152420175	5540	5550	5550	5540	255
499	20250306	124000	151004975	5550	5520	5550	5520	3
500	20250306	123900	150988385	5550	5550	5550	5550	0
501	20250306	123800	150988385	5550	5550	5550	5550	0
502	20250306	123700	150988385	5550	5540	5550	5540	2
503	20250306	123600	150977295	5540	5520	5540	5500	151
504	20250306	123500	150145115	5590	5590	5590	5590	0
505	20250306	123400	150145115	5590	5550	5590	5550	250
506	20250306	123300	148750485	5510	5520	5520	5510	1000
507	20250306	123200	143238685	5550	5550	5550	5550	0
508	20250306	123100	143238685	5550	5530	5550	5520	431
509	20250306	123000	140857295	5550	5540	5550	5530	19
510	20250306	122900	140752185	5550	5550	5550	5550	1
511	20250306	122800	140746635	5570	5540	5570	5540	877
512	20250306	122700	135881035	5550	5550	5580	5540	1271
513	20250306	122600	128830945	5550	5550	5550	5550	0
514	20250306	122500	128830945	5550	5550	5550	5550	147
515	20250306	122400	128015095	5560	5560	5560	5560	0
516	20250306	122300	128015095	5560	5560	5560	5560	0
517	20250306	122200	128015095	5560	5560	5560	5560	0
518	20250306	122100	128015095	5560	5560	5560	5560	0
519	20250306	122000	128015095	5560	5560	5560	5560	99
520	20250306	121900	127464655	5560	5560	5560	5560	1
521	20250306	121800	127459095	5550	5550	5550	5550	2
522	20250306	121700	127447995	5570	5550	5570	5550	24
523	20250306	121600	127314455	5560	5560	5560	5560	0
524	20250306	121500	127314455	5560	5560	5560	5560	0
525	20250306	121400	127314455	5560	5560	5560	5560	0
526	20250306	121300	127314455	5560	5560	5560	5560	0
527	20250306	121200	127314455	5560	5560	5560	5560	0
528	20250306	121100	127314455	5560	5560	5560	5560	1
529	20250306	121000	127308895	5570	5570	5570	5570	0
530	20250306	120900	127308895	5570	5570	5570	5570	0
531	20250306	120800	127308895	5570	5570	5570	5570	0
532	20250306	120700	127308895	5570	5570	5570	5570	0
533	20250306	120600	127308895	5570	5570	5570	5570	0
534	20250306	120500	127308895	5570	5560	5570	5560	18
535	20250306	120400	127208645	5580	5580	5580	5580	0
536	20250306	120300	127208645	5580	5580	5580	5580	0
537	20250306	120200	127208645	5580	5580	5580	5580	0
538	20250306	120100	127208645	5580	5580	5580	5580	0
539	20250306	120000	127208645	5580	5580	5580	5580	0
540	20250306	115900	127208645	5580	5580	5580	5580	0
541	20250306	115800	127208645	5580	5580	5580	5580	0
542	20250306	115700	127208645	5580	5580	5580	5580	0
543	20250306	115600	127208645	5580	5580	5580	5580	0
544	20250306	115500	127208645	5580	5580	5580	5580	0
545	20250306	115400	127208645	5580	5580	5580	5580	0
546	20250306	115300	127208645	5580	5580	5580	5580	0
547	20250306	115200	127208645	5580	5580	5580	5580	0
548	20250306	115100	127208645	5580	5570	5580	5570	202
549	20250306	115000	126083495	5560	5560	5560	5560	64
550	20250306	114900	125727655	5570	5570	5570	5570	0
551	20250306	114800	125727655	5570	5570	5570	5570	0
552	20250306	114700	125727655	5570	5570	5570	5570	0
553	20250306	114600	125727655	5570	5580	5580	5570	67
554	20250306	114500	125353965	5560	5560	5560	5560	0
555	20250306	114400	125353965	5560	5560	5560	5560	0
556	20250306	114300	125353965	5560	5560	5560	5560	0
557	20250306	114200	125353965	5560	5560	5560	5560	0
558	20250306	114100	125353965	5560	5560	5560	5560	0
559	20250306	114000	125353965	5560	5560	5560	5560	0
560	20250306	113900	125353965	5560	5580	5580	5560	528
561	20250306	113800	122415985	5570	5570	5570	5570	24
562	20250306	113700	122282305	5570	5570	5570	5570	3
563	20250306	113600	122265595	5560	5560	5560	5560	0
564	20250306	113500	122265595	5560	5560	5560	5560	0
565	20250306	113400	122265595	5560	5570	5570	5560	20
566	20250306	113300	122154215	5580	5580	5580	5580	0
567	20250306	113200	122154215	5580	5580	5580	5580	0
568	20250306	113100	122154215	5580	5580	5580	5580	0
569	20250306	113000	122154215	5580	5580	5580	5580	0
570	20250306	112900	122154215	5580	5580	5580	5580	0
571	20250306	112800	122154215	5580	5570	5580	5570	250
572	20250306	112700	120761365	5570	5570	5570	5570	0
573	20250306	112600	120761365	5570	5570	5570	5570	0
574	20250306	112500	120761365	5570	5560	5570	5560	2
575	20250306	112400	120750235	5560	5560	5560	5560	8
576	20250306	112300	120705755	5560	5560	5560	5560	2
577	20250306	112200	120694635	5570	5570	5570	5570	0
578	20250306	112100	120694635	5570	5570	5570	5570	0
579	20250306	112000	120694635	5570	5570	5570	5570	0
580	20250306	111900	120694635	5570	5570	5570	5570	0
581	20250306	111800	120694635	5570	5570	5570	5570	0
582	20250306	111700	120694635	5570	5570	5570	5570	0
583	20250306	111600	120694635	5570	5570	5570	5570	21
584	20250306	111500	120577665	5560	5560	5560	5560	2
585	20250306	111400	120566545	5550	5550	5550	5550	200
586	20250306	111300	119456545	5550	5560	5560	5550	290
587	20250306	111200	117846645	5560	5560	5560	5560	259
588	20250306	111100	116406605	5570	5580	5580	5570	334
589	20250306	111000	114546155	5580	5580	5580	5580	2
590	20250306	110900	114534995	5580	5580	5580	5580	12
591	20250306	110800	114468035	5580	5580	5580	5580	0
592	20250306	110700	114468035	5580	5580	5580	5580	0
593	20250306	110600	114468035	5580	5580	5580	5580	0
594	20250306	110500	114468035	5580	5580	5580	5580	0
595	20250306	110400	114468035	5580	5580	5580	5580	0
596	20250306	110300	114468035	5580	5580	5580	5580	0
597	20250306	110200	114468035	5580	5580	5580	5580	9
598	20250306	110100	114417815	5580	5580	5580	5580	0
599	20250306	110000	114417815	5580	5580	5580	5580	0
600	20250306	105900	114417815	5580	5580	5580	5580	0
601	20250306	105800	114417815	5580	5580	5580	5580	0
602	20250306	105700	114417815	5580	5580	5580	5580	0
603	20250306	105600	114417815	5580	5580	5580	5580	0
604	20250306	105500	114417815	5580	5580	5580	5580	0
605	20250306	105400	114417815	5580	5580	5580	5580	0
606	20250306	105300	114417815	5580	5580	5580	5580	0
607	20250306	105200	114417815	5580	5580	5580	5580	0
608	20250306	105100	114417815	5580	5580	5580	5580	0
609	20250306	105000	114417815	5580	5580	5580	5580	0
610	20250306	104900	114417815	5580	5580	5580	5580	2
611	20250306	104800	114406655	5570	5570	5570	5570	16
612	20250306	104700	114317535	5590	5590	5590	5580	84
613	20250306	104600	113848075	5570	5570	5570	5570	3
614	20250306	104500	113831365	5570	5580	5580	5570	4
615	20250306	104400	113809075	5580	5580	5580	5580	4
616	20250306	104300	113786755	5580	5580	5580	5580	51
617	20250306	104200	113502175	5580	5580	5580	5580	0
618	20250306	104100	113502175	5580	5580	5580	5580	1
619	20250306	104000	113496595	5570	5590	5590	5570	51
620	20250306	103900	113212505	5570	5570	5570	5570	1
621	20250306	103800	113206935	5570	5570	5570	5570	218
622	20250306	103700	111992675	5580	5580	5580	5580	10
623	20250306	103600	111936875	5580	5580	5580	5580	0
624	20250306	103500	111936875	5580	5580	5580	5580	80
625	20250306	103400	111490475	5580	5580	5580	5580	5
626	20250306	103300	111462575	5580	5580	5580	5580	35
627	20250306	103200	111267275	5580	5580	5580	5580	0
628	20250306	103100	111267275	5580	5580	5580	5580	0
629	20250306	103000	111267275	5580	5580	5580	5580	0
630	20250306	102900	111267275	5580	5580	5580	5580	412
631	20250306	102800	108968315	5600	5600	5600	5600	0
632	20250306	102700	108968315	5600	5600	5600	5600	0
633	20250306	102600	108968315	5600	5600	5600	5600	0
634	20250306	102500	108968315	5600	5600	5600	5600	20
635	20250306	102400	108856315	5600	5600	5600	5600	178
636	20250306	102300	107859515	5600	5600	5600	5600	1
637	20250306	102200	107853915	5580	5580	5580	5580	0
638	20250306	102100	107853915	5580	5580	5580	5580	1
639	20250306	102000	107848335	5590	5590	5590	5590	45
640	20250306	101900	107596785	5590	5590	5590	5590	0
641	20250306	101800	107596785	5590	5590	5590	5590	0
642	20250306	101700	107596785	5590	5590	5590	5590	0
643	20250306	101600	107596785	5590	5590	5590	5590	8
644	20250306	101500	107552065	5580	5600	5600	5580	259
645	20250306	101400	106106755	5590	5590	5590	5590	9
646	20250306	101300	106056445	5580	5580	5580	5580	4
647	20250306	101200	106034125	5580	5580	5580	5580	23
648	20250306	101100	105905785	5580	5580	5580	5580	4
649	20250306	101000	105883465	5570	5570	5570	5570	0
650	20250306	100900	105883465	5570	5570	5570	5570	0
651	20250306	100800	105883465	5570	5570	5570	5570	200
652	20250306	100700	104769465	5570	5570	5570	5570	62
653	20250306	100600	104424125	5570	5570	5570	5570	214
654	20250306	100500	103232145	5580	5590	5590	5580	65
655	20250306	100400	102869435	5590	5590	5590	5590	0
656	20250306	100300	102869435	5590	5590	5590	5590	1
657	20250306	100200	102863845	5580	5580	5580	5580	193
658	20250306	100100	101786905	5580	5580	5580	5580	101
659	20250306	100000	101223325	5570	5560	5570	5560	294
660	20250306	095900	99586405	5560	5560	5560	5560	200
661	20250306	095800	98474405	5560	5565	5565	5550	439
662	20250306	095700	96033575	5560	5560	5560	5560	110
663	20250306	095600	95421975	5560	5555	5560	5555	222
664	20250306	095500	94188360	5550	5520	5550	5520	1281
665	20250306	095400	87083880	5520	5520	5520	5520	207
666	20250306	095300	85941240	5520	5520	5520	5520	21
667	20250306	095200	85825320	5530	5540	5540	5460	598
668	20250306	095100	82530360	5550	5540	5550	5460	4426
669	20250306	095000	58194590	5570	5540	5570	5530	78
670	20250306	094900	57762590	5540	5540	5540	5540	608
671	20250306	094800	54394270	5540	5570	5570	5540	1299
672	20250306	094700	47178210	5570	5580	5580	5570	583
673	20250306	094600	43925560	5590	5610	5610	5590	163
674	20250306	094500	43013900	5600	5610	5610	5600	502
675	20250306	094400	40202690	5610	5590	5610	5590	152
676	20250306	094300	39351950	5600	5600	5600	5600	10
677	20250306	094200	39295950	5600	5600	5600	5600	8
678	20250306	094100	39251150	5600	5610	5610	5600	279
679	20250306	094000	37688460	5610	5610	5610	5610	230
680	20250306	093900	36398160	5610	5610	5610	5610	0
681	20250306	093800	36398160	5610	5610	5610	5610	44
682	20250306	093700	36151320	5660	5660	5660	5660	0
683	20250306	093600	36151320	5660	5620	5660	5610	530
684	20250306	093500	33167740	5630	5630	5630	5630	120
685	20250306	093400	32492140	5650	5650	5650	5650	0
686	20250306	093300	32492140	5650	5640	5650	5640	91
687	20250306	093200	31978730	5650	5650	5650	5650	349
688	20250306	093100	30006880	5660	5660	5660	5660	10
689	20250306	093000	29950280	5680	5650	5680	5650	339
690	20250306	092900	28034900	5650	5650	5650	5650	14
691	20250306	092800	27955800	5650	5660	5660	5650	403
692	20250306	092700	25677300	5680	5680	5680	5680	0
693	20250306	092600	25677300	5680	5670	5680	5670	4
694	20250306	092500	25654610	5680	5680	5680	5680	2
695	20250306	092400	25643250	5670	5670	5680	5670	208
696	20250306	092300	24463830	5680	5680	5680	5680	3
697	20250306	092200	24446790	5700	5680	5700	5680	100
698	20250306	092100	23878750	5670	5680	5680	5670	356
699	20250306	092000	21859190	5670	5670	5670	5670	31
700	20250306	091900	21683420	5670	5680	5680	5670	6
701	20250306	091800	21649390	5710	5710	5710	5710	1
702	20250306	091700	21643680	5740	5670	5740	5670	209
703	20250306	091600	20455780	5670	5670	5670	5670	0
704	20250306	091500	20455780	5670	5670	5670	5660	521
705	20250306	091400	17501870	5680	5680	5680	5680	112
706	20250306	091300	16865710	5700	5700	5700	5700	0
707	20250306	091200	16865710	5700	5730	5730	5700	1357
708	20250306	091100	9106030	5730	5780	5780	5730	431
709	20250306	091000	6636060	5730	5730	5730	5730	0
710	20250306	090900	6636060	5730	5730	5730	5730	140
711	20250306	090800	5833860	5790	5780	5790	5780	373
712	20250306	090700	3677790	5790	5750	5790	5750	50
713	20250306	090600	3390020	5750	5750	5750	5750	200
714	20250306	090500	2240020	5710	5710	5710	5710	0
715	20250306	090400	2240020	5710	5710	5710	5710	0
716	20250306	090300	2240020	5710	5710	5750	5710	130
717	20250306	090200	1493400	5700	5700	5700	5700	0
718	20250306	090100	1493400	5700	5700	5700	5700	0
719	20250306	090000	1493400	5700	5700	5700	5700	262