KissMeData/136490/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	202700	167855160	5850	5850	5850	5850	787
3	20250306	202600	167855160	5850	5850	5850	5850	0
4	20250306	202500	167855160	5850	5850	5850	5850	0
5	20250306	202400	167855160	5850	5850	5850	5850	0
6	20250306	202300	167855160	5850	5850	5850	5850	0
7	20250306	202200	167855160	5850	5850	5850	5850	0
8	20250306	202100	167855160	5850	5850	5850	5850	0
9	20250306	202000	167855160	5850	5850	5850	5850	0
10	20250306	201900	167855160	5850	5850	5850	5850	0
11	20250306	201800	167855160	5850	5850	5850	5850	0
12	20250306	201700	167855160	5850	5850	5850	5850	0
13	20250306	201600	167855160	5850	5850	5850	5850	0
14	20250306	201500	167855160	5850	5850	5850	5850	0
15	20250306	201400	167855160	5850	5850	5850	5850	0
16	20250306	201300	167855160	5850	5850	5850	5850	0
17	20250306	201200	167855160	5850	5850	5850	5850	0
18	20250306	201100	167855160	5850	5850	5850	5850	0
19	20250306	201000	167855160	5850	5850	5850	5850	0
20	20250306	200900	167855160	5850	5850	5850	5850	0
21	20250306	200800	167855160	5850	5850	5850	5850	0
22	20250306	200700	167855160	5850	5850	5850	5850	0
23	20250306	200600	167855160	5850	5850	5850	5850	0
24	20250306	200500	167855160	5850	5850	5850	5850	0
25	20250306	200400	167855160	5850	5850	5850	5850	0
26	20250306	200300	167855160	5850	5850	5850	5850	0
27	20250306	200200	167855160	5850	5850	5850	5850	0
28	20250306	200100	167855160	5850	5850	5850	5850	0
29	20250306	200000	167855160	5850	5850	5850	5850	0
30	20250306	195900	167855160	5850	5850	5850	5850	0
31	20250306	195800	167855160	5850	5850	5850	5850	0
32	20250306	195700	167855160	5850	5850	5850	5850	787
33	20250306	195600	167855160	5850	5850	5850	5850	0
34	20250306	195500	167855160	5850	5850	5850	5850	0
35	20250306	195400	167855160	5850	5850	5850	5850	0
36	20250306	195300	167855160	5850	5850	5850	5850	0
37	20250306	195200	167855160	5850	5850	5850	5850	0
38	20250306	195100	167855160	5850	5850	5850	5850	0
39	20250306	195000	167855160	5850	5850	5850	5850	0
40	20250306	194900	167855160	5850	5850	5850	5850	0
41	20250306	194800	167855160	5850	5850	5850	5850	0
42	20250306	194700	167855160	5850	5850	5850	5850	0
43	20250306	194600	167855160	5850	5850	5850	5850	0
44	20250306	194500	167855160	5850	5850	5850	5850	0
45	20250306	194400	167855160	5850	5850	5850	5850	0
46	20250306	194300	167855160	5850	5850	5850	5850	0
47	20250306	194200	167855160	5850	5850	5850	5850	0
48	20250306	194100	167855160	5850	5850	5850	5850	0
49	20250306	194000	167855160	5850	5850	5850	5850	0
50	20250306	193900	167855160	5850	5850	5850	5850	0
51	20250306	193800	167855160	5850	5850	5850	5850	0
52	20250306	193700	167855160	5850	5850	5850	5850	0
53	20250306	193600	167855160	5850	5850	5850	5850	0
54	20250306	193500	167855160	5850	5850	5850	5850	0
55	20250306	193400	167855160	5850	5850	5850	5850	0
56	20250306	193300	167855160	5850	5850	5850	5850	0
57	20250306	193200	167855160	5850	5850	5850	5850	0
58	20250306	193100	167855160	5850	5850	5850	5850	0
59	20250306	193000	167855160	5850	5850	5850	5850	0
60	20250306	192900	167855160	5850	5850	5850	5850	0
61	20250306	192800	167855160	5850	5850	5850	5850	0
62	20250306	192700	167855160	5850	5850	5850	5850	787
63	20250306	192600	167855160	5850	5850	5850	5850	0
64	20250306	192500	167855160	5850	5850	5850	5850	0
65	20250306	192400	167855160	5850	5850	5850	5850	0
66	20250306	192300	167855160	5850	5850	5850	5850	0
67	20250306	192200	167855160	5850	5850	5850	5850	0
68	20250306	192100	167855160	5850	5850	5850	5850	0
69	20250306	192000	167855160	5850	5850	5850	5850	0
70	20250306	191900	167855160	5850	5850	5850	5850	0
71	20250306	191800	167855160	5850	5850	5850	5850	0
72	20250306	191700	167855160	5850	5850	5850	5850	0
73	20250306	191600	167855160	5850	5850	5850	5850	0
74	20250306	191500	167855160	5850	5850	5850	5850	0
75	20250306	191400	167855160	5850	5850	5850	5850	0
76	20250306	191300	167855160	5850	5850	5850	5850	0
77	20250306	191200	167855160	5850	5850	5850	5850	0
78	20250306	191100	167855160	5850	5850	5850	5850	0
79	20250306	191000	167855160	5850	5850	5850	5850	0
80	20250306	190900	167855160	5850	5850	5850	5850	0
81	20250306	190800	167855160	5850	5850	5850	5850	0
82	20250306	190700	167855160	5850	5850	5850	5850	0
83	20250306	190600	167855160	5850	5850	5850	5850	0
84	20250306	190500	167855160	5850	5850	5850	5850	0
85	20250306	190400	167855160	5850	5850	5850	5850	0
86	20250306	190300	167855160	5850	5850	5850	5850	0
87	20250306	190200	167855160	5850	5850	5850	5850	0
88	20250306	190100	167855160	5850	5850	5850	5850	0
89	20250306	190000	167855160	5850	5850	5850	5850	0
90	20250306	185900	167855160	5850	5850	5850	5850	0
91	20250306	185800	167855160	5850	5850	5850	5850	0
92	20250306	185700	167855160	5850	5850	5850	5850	787
93	20250306	185600	167855160	5850	5850	5850	5850	0
94	20250306	185500	167855160	5850	5850	5850	5850	0
95	20250306	185400	167855160	5850	5850	5850	5850	0
96	20250306	185300	167855160	5850	5850	5850	5850	0
97	20250306	185200	167855160	5850	5850	5850	5850	0
98	20250306	185100	167855160	5850	5850	5850	5850	0
99	20250306	185000	167855160	5850	5850	5850	5850	0
100	20250306	184900	167855160	5850	5850	5850	5850	0
101	20250306	184800	167855160	5850	5850	5850	5850	0
102	20250306	184700	167855160	5850	5850	5850	5850	0
103	20250306	184600	167855160	5850	5850	5850	5850	0
104	20250306	184500	167855160	5850	5850	5850	5850	0
105	20250306	184400	167855160	5850	5850	5850	5850	0
106	20250306	184300	167855160	5850	5850	5850	5850	0
107	20250306	184200	167855160	5850	5850	5850	5850	0
108	20250306	184100	167855160	5850	5850	5850	5850	0
109	20250306	184000	167855160	5850	5850	5850	5850	0
110	20250306	183900	167855160	5850	5850	5850	5850	0
111	20250306	183800	167855160	5850	5850	5850	5850	0
112	20250306	183700	167855160	5850	5850	5850	5850	0
113	20250306	183600	167855160	5850	5850	5850	5850	0
114	20250306	183500	167855160	5850	5850	5850	5850	0
115	20250306	183400	167855160	5850	5850	5850	5850	0
116	20250306	183300	167855160	5850	5850	5850	5850	0
117	20250306	183200	167855160	5850	5850	5850	5850	0
118	20250306	183100	167855160	5850	5850	5850	5850	0
119	20250306	183000	167855160	5850	5850	5850	5850	0
120	20250306	182900	167855160	5850	5850	5850	5850	0
121	20250306	182800	167855160	5850	5850	5850	5850	0
122	20250306	182700	167855160	5850	5850	5850	5850	787
123	20250306	182600	167855160	5850	5850	5850	5850	0
124	20250306	182500	167855160	5850	5850	5850	5850	0
125	20250306	182400	167855160	5850	5850	5850	5850	0
126	20250306	182300	167855160	5850	5850	5850	5850	0
127	20250306	182200	167855160	5850	5850	5850	5850	0
128	20250306	182100	167855160	5850	5850	5850	5850	0
129	20250306	182000	167855160	5850	5850	5850	5850	0
130	20250306	181900	167855160	5850	5850	5850	5850	0
131	20250306	181800	167855160	5850	5850	5850	5850	0
132	20250306	181700	167855160	5850	5850	5850	5850	0
133	20250306	181600	167855160	5850	5850	5850	5850	0
134	20250306	181500	167855160	5850	5850	5850	5850	0
135	20250306	181400	167855160	5850	5850	5850	5850	0
136	20250306	181300	167855160	5850	5850	5850	5850	0
137	20250306	181200	167855160	5850	5850	5850	5850	0
138	20250306	181100	167855160	5850	5850	5850	5850	0
139	20250306	181000	167855160	5850	5850	5850	5850	0
140	20250306	180900	167855160	5850	5850	5850	5850	0
141	20250306	180800	167855160	5850	5850	5850	5850	0
142	20250306	180700	167855160	5850	5850	5850	5850	0
143	20250306	180600	167855160	5850	5850	5850	5850	0
144	20250306	180500	167855160	5850	5850	5850	5850	0
145	20250306	180400	167855160	5850	5850	5850	5850	0
146	20250306	180300	167855160	5850	5850	5850	5850	0
147	20250306	180200	167855160	5850	5850	5850	5850	0
148	20250306	180100	167855160	5850	5850	5850	5850	0
149	20250306	180000	167855160	5850	5850	5850	5850	0
150	20250306	175900	167855160	5850	5850	5850	5850	0
151	20250306	175800	167855160	5850	5850	5850	5850	0
152	20250306	175700	167855160	5850	5850	5850	5850	787
153	20250306	175600	167855160	5850	5850	5850	5850	0
154	20250306	175500	167855160	5850	5850	5850	5850	0
155	20250306	175400	167855160	5850	5850	5850	5850	0
156	20250306	175300	167855160	5850	5850	5850	5850	0
157	20250306	175200	167855160	5850	5850	5850	5850	0
158	20250306	175100	167855160	5850	5850	5850	5850	0
159	20250306	175000	167855160	5850	5850	5850	5850	0
160	20250306	174900	167855160	5850	5850	5850	5850	0
161	20250306	174800	167855160	5850	5850	5850	5850	0
162	20250306	174700	167855160	5850	5850	5850	5850	0
163	20250306	174600	167855160	5850	5850	5850	5850	0
164	20250306	174500	167855160	5850	5850	5850	5850	0
165	20250306	174400	167855160	5850	5850	5850	5850	0
166	20250306	174300	167855160	5850	5850	5850	5850	0
167	20250306	174200	167855160	5850	5850	5850	5850	0
168	20250306	174100	167855160	5850	5850	5850	5850	0
169	20250306	174000	167855160	5850	5850	5850	5850	0
170	20250306	173900	167855160	5850	5850	5850	5850	0
171	20250306	173800	167855160	5850	5850	5850	5850	0
172	20250306	173700	167855160	5850	5850	5850	5850	0
173	20250306	173600	167855160	5850	5850	5850	5850	0
174	20250306	173500	167855160	5850	5850	5850	5850	0
175	20250306	173400	167855160	5850	5850	5850	5850	0
176	20250306	173300	167855160	5850	5850	5850	5850	0
177	20250306	173200	167855160	5850	5850	5850	5850	0
178	20250306	173100	167855160	5850	5850	5850	5850	0
179	20250306	173000	167855160	5850	5850	5850	5850	0
180	20250306	172900	167855160	5850	5850	5850	5850	0
181	20250306	172800	167855160	5850	5850	5850	5850	0
182	20250306	172700	167855160	5850	5850	5850	5850	787
183	20250306	172600	167855160	5850	5850	5850	5850	0
184	20250306	172500	167855160	5850	5850	5850	5850	0
185	20250306	172400	167855160	5850	5850	5850	5850	0
186	20250306	172300	167855160	5850	5850	5850	5850	0
187	20250306	172200	167855160	5850	5850	5850	5850	0
188	20250306	172100	167855160	5850	5850	5850	5850	0
189	20250306	172000	167855160	5850	5850	5850	5850	0
190	20250306	171900	167855160	5850	5850	5850	5850	0
191	20250306	171800	167855160	5850	5850	5850	5850	0
192	20250306	171700	167855160	5850	5850	5850	5850	0
193	20250306	171600	167855160	5850	5850	5850	5850	0
194	20250306	171500	167855160	5850	5850	5850	5850	0
195	20250306	171400	167855160	5850	5850	5850	5850	0
196	20250306	171300	167855160	5850	5850	5850	5850	0
197	20250306	171200	167855160	5850	5850	5850	5850	0
198	20250306	171100	167855160	5850	5850	5850	5850	0
199	20250306	171000	167855160	5850	5850	5850	5850	0
200	20250306	170900	167855160	5850	5850	5850	5850	0
201	20250306	170800	167855160	5850	5850	5850	5850	0
202	20250306	170700	167855160	5850	5850	5850	5850	0
203	20250306	170600	167855160	5850	5850	5850	5850	0
204	20250306	170500	167855160	5850	5850	5850	5850	0
205	20250306	170400	167855160	5850	5850	5850	5850	0
206	20250306	170300	167855160	5850	5850	5850	5850	0
207	20250306	170200	167855160	5850	5850	5850	5850	0
208	20250306	170100	167855160	5850	5850	5850	5850	0
209	20250306	170000	167855160	5850	5850	5850	5850	0
210	20250306	165900	167855160	5850	5850	5850	5850	0
211	20250306	165800	167855160	5850	5850	5850	5850	0
212	20250306	165700	167855160	5850	5850	5850	5850	787
213	20250306	165600	167855160	5850	5850	5850	5850	0
214	20250306	165500	167855160	5850	5850	5850	5850	0
215	20250306	165400	167855160	5850	5850	5850	5850	0
216	20250306	165300	167855160	5850	5850	5850	5850	0
217	20250306	165200	167855160	5850	5850	5850	5850	0
218	20250306	165100	167855160	5850	5850	5850	5850	0
219	20250306	165000	167855160	5850	5850	5850	5850	0
220	20250306	164900	167855160	5850	5850	5850	5850	0
221	20250306	164800	167855160	5850	5850	5850	5850	0
222	20250306	164700	167855160	5850	5850	5850	5850	0
223	20250306	164600	167855160	5850	5850	5850	5850	0
224	20250306	164500	167855160	5850	5850	5850	5850	0
225	20250306	164400	167855160	5850	5850	5850	5850	0
226	20250306	164300	167855160	5850	5850	5850	5850	0
227	20250306	164200	167855160	5850	5850	5850	5850	0
228	20250306	164100	167855160	5850	5850	5850	5850	0
229	20250306	164000	167855160	5850	5850	5850	5850	0
230	20250306	163900	167855160	5850	5850	5850	5850	0
231	20250306	163800	167855160	5850	5850	5850	5850	0
232	20250306	163700	167855160	5850	5850	5850	5850	0
233	20250306	163600	167855160	5850	5850	5850	5850	0
234	20250306	163500	167855160	5850	5850	5850	5850	0
235	20250306	163400	167855160	5850	5850	5850	5850	0
236	20250306	163300	167855160	5850	5850	5850	5850	0
237	20250306	163200	167855160	5850	5850	5850	5850	0
238	20250306	163100	167855160	5850	5850	5850	5850	0
239	20250306	163000	167855160	5850	5850	5850	5850	0
240	20250306	162900	167855160	5850	5850	5850	5850	0
241	20250306	162800	167855160	5850	5850	5850	5850	0
242	20250306	162700	167855160	5850	5850	5850	5850	787
243	20250306	162600	167855160	5850	5850	5850	5850	0
244	20250306	162500	167855160	5850	5850	5850	5850	0
245	20250306	162400	167855160	5850	5850	5850	5850	0
246	20250306	162300	167855160	5850	5850	5850	5850	0
247	20250306	162200	167855160	5850	5850	5850	5850	0
248	20250306	162100	167855160	5850	5850	5850	5850	0
249	20250306	162000	167855160	5850	5850	5850	5850	0
250	20250306	161900	167855160	5850	5850	5850	5850	0
251	20250306	161800	167855160	5850	5850	5850	5850	0
252	20250306	161700	167855160	5850	5850	5850	5850	0
253	20250306	161600	167855160	5850	5850	5850	5850	0
254	20250306	161500	167855160	5850	5850	5850	5850	0
255	20250306	161400	167855160	5850	5850	5850	5850	0
256	20250306	161300	167855160	5850	5850	5850	5850	0
257	20250306	161200	167855160	5850	5850	5850	5850	0
258	20250306	161100	167855160	5850	5850	5850	5850	0
259	20250306	161000	167855160	5850	5850	5850	5850	0
260	20250306	160900	167855160	5850	5850	5850	5850	0
261	20250306	160800	167855160	5850	5850	5850	5850	0
262	20250306	160700	167855160	5850	5850	5850	5850	0
263	20250306	160600	167855160	5850	5850	5850	5850	0
264	20250306	160500	167855160	5850	5850	5850	5850	0
265	20250306	160400	167855160	5850	5850	5850	5850	0
266	20250306	160300	167855160	5850	5850	5850	5850	0
267	20250306	160200	167855160	5850	5850	5850	5850	0
268	20250306	160100	167855160	5850	5850	5850	5850	0
269	20250306	160000	167855160	5850	5850	5850	5850	0
270	20250306	155900	167855160	5850	5850	5850	5850	0
271	20250306	155800	167855160	5850	5850	5850	5850	0
272	20250306	155700	167855160	5850	5850	5850	5850	787
273	20250306	155600	167855160	5850	5850	5850	5850	0
274	20250306	155500	167855160	5850	5850	5850	5850	0
275	20250306	155400	167855160	5850	5850	5850	5850	0
276	20250306	155300	167855160	5850	5850	5850	5850	0
277	20250306	155200	167855160	5850	5850	5850	5850	0
278	20250306	155100	167855160	5850	5850	5850	5850	0
279	20250306	155000	167855160	5850	5850	5850	5850	0
280	20250306	154900	167855160	5850	5850	5850	5850	0
281	20250306	154800	167855160	5850	5850	5850	5850	0
282	20250306	154700	167855160	5850	5850	5850	5850	0
283	20250306	154600	167855160	5850	5850	5850	5850	0
284	20250306	154500	167855160	5850	5850	5850	5850	0
285	20250306	154400	167855160	5850	5850	5850	5850	0
286	20250306	154300	167855160	5850	5850	5850	5850	0
287	20250306	154200	167855160	5850	5850	5850	5850	0
288	20250306	154100	167855160	5850	5850	5850	5850	0
289	20250306	154000	167855160	5850	5850	5850	5850	0
290	20250306	153900	167855160	5850	5850	5850	5850	0
291	20250306	153800	167855160	5850	5850	5850	5850	0
292	20250306	153700	167855160	5850	5850	5850	5850	0
293	20250306	153600	167855160	5850	5850	5850	5850	0
294	20250306	153500	167855160	5850	5850	5850	5850	0
295	20250306	153400	167855160	5850	5850	5850	5850	0
296	20250306	153300	167855160	5850	5850	5850	5850	0
297	20250306	153200	167855160	5850	5850	5850	5850	0
298	20250306	153100	167855160	5850	5850	5850	5850	0
299	20250306	153000	167855160	5850	5850	5850	5850	787
300	20250306	152900	163251210	5870	5870	5870	5870	0
301	20250306	152800	163251210	5870	5870	5870	5870	0
302	20250306	152700	163251210	5870	5870	5870	5870	0
303	20250306	152600	163251210	5870	5870	5870	5870	0
304	20250306	152500	163251210	5870	5870	5870	5870	0
305	20250306	152400	163251210	5870	5870	5870	5870	0
306	20250306	152300	163251210	5870	5870	5870	5870	0
307	20250306	152200	163251210	5870	5870	5870	5870	0
308	20250306	152100	163251210	5870	5870	5870	5870	0
309	20250306	152000	163251210	5870	5870	5870	5870	0
310	20250306	151900	163251210	5870	5870	5870	5870	206
311	20250306	151800	162041990	5850	5860	5860	5850	500
312	20250306	151700	159116880	5850	5850	5850	5850	0
313	20250306	151600	159116880	5850	5870	5870	5850	72
314	20250306	151500	158695660	5850	5850	5850	5850	0
315	20250306	151400	158695660	5850	5850	5850	5850	0
316	20250306	151300	158695660	5850	5850	5850	5850	1
317	20250306	151200	158689810	5860	5860	5860	5860	496
318	20250306	151100	155783250	5860	5860	5860	5860	0
319	20250306	151000	155783250	5860	5860	5860	5860	0
320	20250306	150900	155783250	5860	5860	5860	5860	0
321	20250306	150800	155783250	5860	5860	5860	5860	0
322	20250306	150700	155783250	5860	5860	5860	5860	0
323	20250306	150600	155783250	5860	5860	5860	5860	0
324	20250306	150500	155783250	5860	5860	5860	5860	0
325	20250306	150400	155783250	5860	5870	5870	5860	48
326	20250306	150300	155501900	5860	5860	5860	5860	0
327	20250306	150200	155501900	5860	5860	5860	5860	0
328	20250306	150100	155501900	5860	5860	5860	5860	0
329	20250306	150000	155501900	5860	5860	5860	5860	10
330	20250306	145900	155443300	5860	5860	5860	5860	4
331	20250306	145800	155419860	5860	5860	5860	5860	50
332	20250306	145700	155126860	5860	5860	5860	5860	5
333	20250306	145600	155097560	5860	5860	5860	5860	7
334	20250306	145500	155056540	5860	5870	5870	5860	11
335	20250306	145400	154992070	5860	5860	5860	5860	5
336	20250306	145300	154962770	5860	5860	5870	5860	216
337	20250306	145200	153696910	5860	5860	5860	5860	25
338	20250306	145100	153550410	5860	5860	5860	5860	9
339	20250306	145000	153497670	5860	5860	5860	5860	7
340	20250306	144900	153456650	5860	5860	5860	5860	6
341	20250306	144800	153421490	5860	5860	5860	5860	6
342	20250306	144700	153386330	5860	5860	5870	5860	10
343	20250306	144600	153327720	5860	5860	5860	5860	6
344	20250306	144500	153292560	5860	5860	5860	5860	5
345	20250306	144400	153263260	5860	5870	5870	5860	9
346	20250306	144300	153210480	5870	5860	5870	5860	44
347	20250306	144200	152952300	5870	5860	5870	5860	428
348	20250306	144100	150444010	5860	5870	5870	5860	8
349	20250306	144000	150397110	5860	5860	5860	5860	5
350	20250306	143900	150367810	5860	5860	5860	5860	11
351	20250306	143800	150303350	5860	5860	5860	5860	5
352	20250306	143700	150274050	5860	5860	5860	5860	8
353	20250306	143600	150227170	5860	5860	5860	5860	6
354	20250306	143500	150192010	5860	5860	5860	5860	36
355	20250306	143400	149981050	5860	5860	5860	5860	5
356	20250306	143300	149951750	5860	5860	5860	5860	5
357	20250306	143200	149922450	5860	5860	5860	5860	7
358	20250306	143100	149881430	5860	5860	5860	5860	10
359	20250306	143000	149822830	5860	5860	5860	5860	5
360	20250306	142900	149793530	5860	5860	5860	5860	7
361	20250306	142800	149752510	5860	5860	5860	5860	5
362	20250306	142700	149723210	5860	5860	5860	5860	10
363	20250306	142600	149664610	5860	5860	5860	5860	5
364	20250306	142500	149635310	5860	5860	5860	5860	6
365	20250306	142400	149600150	5860	5860	5860	5860	6
366	20250306	142300	149564990	5860	5860	5860	5860	11
367	20250306	142200	149500530	5860	5860	5860	5860	6
368	20250306	142100	149465370	5860	5860	5860	5860	5
369	20250306	142000	149436070	5860	5860	5860	5860	6
370	20250306	141900	149400910	5860	5860	5860	5860	8
371	20250306	141800	149354030	5860	5860	5860	5860	7
372	20250306	141700	149313010	5860	5860	5860	5860	5
373	20250306	141600	149283710	5860	5860	5860	5860	6
374	20250306	141500	149248550	5860	5870	5880	5860	260
375	20250306	141400	147719940	5870	5860	5870	5850	951
376	20250306	141300	142143380	5860	5860	5860	5860	6
377	20250306	141200	142108220	5870	5860	5870	5860	11
378	20250306	141100	142043710	5860	5860	5870	5860	60
379	20250306	141000	141691610	5860	5860	5860	5860	6
380	20250306	140900	141656450	5860	5870	5870	5860	24
381	20250306	140800	141515620	5860	5860	5860	5860	6
382	20250306	140700	141480460	5860	5860	5860	5860	10
383	20250306	140600	141421860	5860	5860	5860	5860	4
384	20250306	140500	141398420	5860	5860	5860	5860	7
385	20250306	140400	141357400	5860	5860	5860	5860	6
386	20250306	140300	141322240	5850	5850	5850	5850	10
387	20250306	140200	141263740	5850	5850	5850	5850	5
388	20250306	140100	141234490	5850	5870	5870	5850	2624
389	20250306	140000	125867510	5870	5870	5870	5870	6
390	20250306	135900	125832290	5870	5870	5870	5870	10
391	20250306	135800	125773590	5870	5860	5870	5860	71
392	20250306	135700	125356840	5860	5860	5860	5860	6
393	20250306	135600	125321680	5860	5860	5860	5860	5
394	20250306	135500	125292380	5860	5860	5860	5860	6
395	20250306	135400	125257220	5860	5860	5860	5860	13
396	20250306	135300	125181040	5860	5860	5860	5860	5
397	20250306	135200	125151740	5860	5860	5860	5860	605
398	20250306	135100	121606440	5860	5860	5860	5860	6
399	20250306	135000	121571280	5860	5860	5860	5860	10
400	20250306	134900	121512680	5860	5860	5860	5860	5
401	20250306	134800	121483380	5860	5860	5860	5860	7
402	20250306	134700	121442360	5860	5860	5860	5860	5
403	20250306	134600	121413060	5860	5860	5860	5860	11
404	20250306	134500	121348600	5860	5860	5860	5860	5
405	20250306	134400	121319300	5860	5860	5860	5860	7
406	20250306	134300	121278280	5860	5860	5860	5860	5
407	20250306	134200	121248980	5860	5860	5860	5860	11
408	20250306	134100	121184520	5860	5860	5860	5860	6
409	20250306	134000	121149360	5860	5860	5860	5860	6
410	20250306	133900	121114200	5860	5860	5860	5860	4
411	20250306	133800	121090760	5860	5860	5860	5860	10
412	20250306	133700	121032160	5860	5860	5860	5860	6
413	20250306	133600	120997000	5860	5860	5860	5860	6
414	20250306	133500	120961840	5860	5860	5860	5860	6
415	20250306	133400	120926680	5860	5870	5870	5860	135
416	20250306	133300	120134270	5870	5870	5870	5870	5
417	20250306	133200	120104920	5860	5860	5860	5860	7
418	20250306	133100	120063900	5860	5860	5860	5860	6
419	20250306	133000	120028740	5860	5860	5860	5860	10
420	20250306	132900	119970140	5860	5860	5860	5860	106
421	20250306	132800	119348980	5860	5860	5860	5860	5
422	20250306	132700	119319680	5860	5860	5860	5860	8
423	20250306	132600	119272800	5860	5860	5860	5860	8
424	20250306	132500	119225920	5860	5860	5860	5860	6
425	20250306	132400	119190760	5860	5860	5870	5860	7
426	20250306	132300	119149730	5860	5860	5860	5860	11
427	20250306	132200	119085270	5860	5860	5860	5860	10
428	20250306	132100	119026670	5860	5860	5860	5860	6
429	20250306	132000	118991510	5860	5860	5860	5860	6
430	20250306	131900	118956350	5860	5860	5860	5860	5
431	20250306	131800	118927050	5860	5860	5860	5860	11
432	20250306	131700	118862590	5860	5860	5860	5860	6
433	20250306	131600	118827430	5860	5870	5870	5860	5
434	20250306	131500	118798110	5880	5860	5880	5860	6
435	20250306	131400	118762930	5860	5860	5860	5860	10
436	20250306	131300	118704330	5860	5860	5860	5860	1005
437	20250306	131200	112815030	5860	5870	5880	5860	7
438	20250306	131100	112773970	5870	5870	5870	5870	5
439	20250306	131000	112744620	5870	5870	5880	5870	14
440	20250306	130900	112662430	5870	5870	5880	5870	206
441	20250306	130800	111451210	5870	5870	5870	5870	6
442	20250306	130700	111415990	5870	5870	5870	5870	5
443	20250306	130600	111386640	5870	5870	5870	5870	11
444	20250306	130500	111322070	5870	5870	5870	5870	5
445	20250306	130400	111292720	5870	5870	5870	5870	5
446	20250306	130300	111263370	5860	5860	5860	5860	7
447	20250306	130200	111222350	5860	5860	5860	5860	10
448	20250306	130100	111163750	5860	5860	5860	5860	5
449	20250306	130000	111134450	5860	5860	5870	5860	193
450	20250306	125900	110001610	5860	5860	5860	5860	5
451	20250306	125800	109972310	5860	5860	5860	5860	22
452	20250306	125700	109843390	5860	5860	5860	5860	6
453	20250306	125600	109808230	5860	5870	5870	5860	13
454	20250306	125500	109731980	5860	5860	5860	5860	7
455	20250306	125400	109690960	5860	5860	5860	5860	5
456	20250306	125300	109661660	5860	5860	5860	5860	11
457	20250306	125200	109597200	5860	5860	5860	5860	5
458	20250306	125100	109567900	5860	5860	5860	5860	25
459	20250306	125000	109421400	5860	5860	5860	5860	7
460	20250306	124900	109380380	5860	5860	5860	5860	11
461	20250306	124800	109315920	5860	5860	5860	5860	7
462	20250306	124700	109274900	5860	5860	5860	5860	5
463	20250306	124600	109245600	5860	5860	5860	5860	6
464	20250306	124500	109210440	5860	5860	5860	5860	9
465	20250306	124400	109157700	5860	5860	5860	5860	6
466	20250306	124300	109122540	5860	5850	5860	5850	24
467	20250306	124200	108981940	5850	5850	5850	5850	7
468	20250306	124100	108940990	5850	5850	5850	5850	10
469	20250306	124000	108882490	5850	5850	5850	5850	6
470	20250306	123900	108847390	5850	5850	5850	5850	6
471	20250306	123800	108812290	5850	5850	5850	5850	5
472	20250306	123700	108783040	5850	5850	5850	5850	10
473	20250306	123600	108724540	5850	5850	5850	5850	7
474	20250306	123500	108683590	5850	5850	5860	5850	19
475	20250306	123400	108572430	5850	5850	5850	5850	5
476	20250306	123300	108543180	5850	5850	5850	5850	9
477	20250306	123200	108490530	5840	5840	5840	5840	7
478	20250306	123100	108449650	5840	5840	5840	5840	6
479	20250306	123000	108414610	5840	5840	5840	5840	5
480	20250306	122900	108385410	5840	5840	5840	5840	11
481	20250306	122800	108321170	5840	5840	5840	5840	64
482	20250306	122700	107947410	5840	5850	5850	5840	7
483	20250306	122600	107906470	5850	5860	5860	5850	96
484	20250306	122500	107343930	5860	5860	5870	5860	161
485	20250306	122400	106398970	5860	5860	5860	5860	5
486	20250306	122300	106369670	5860	5860	5860	5860	7
487	20250306	122200	106328650	5860	5860	5860	5860	6
488	20250306	122100	106293490	5860	5860	5860	5860	10
489	20250306	122000	106234890	5860	5860	5860	5860	5
490	20250306	121900	106205590	5860	5860	5860	5860	4
491	20250306	121800	106182150	5860	5860	5860	5860	7
492	20250306	121700	106141130	5860	5860	5860	5860	10
493	20250306	121600	106082530	5860	5870	5870	5860	6
494	20250306	121500	106047360	5860	5860	5860	5860	6
495	20250306	121400	106012200	5860	5860	5860	5860	6
496	20250306	121300	105977040	5860	5860	5860	5860	10
497	20250306	121200	105918440	5860	5860	5860	5860	7
498	20250306	121100	105877420	5860	5860	5860	5860	5
499	20250306	121000	105848120	5860	5860	5860	5860	6
500	20250306	120900	105812960	5860	5860	5860	5860	9
501	20250306	120800	105760220	5860	5860	5860	5860	7
502	20250306	120700	105719200	5860	5860	5860	5860	5
503	20250306	120600	105689900	5860	5860	5860	5860	4
504	20250306	120500	105666460	5860	5860	5860	5860	13
505	20250306	120400	105590280	5860	5860	5860	5860	7
506	20250306	120300	105549260	5860	5860	5860	5860	5
507	20250306	120200	105519960	5860	5860	5860	5860	5
508	20250306	120100	105490660	5860	5860	5860	5860	11
509	20250306	120000	105426200	5860	5860	5860	5860	28
510	20250306	115900	105262120	5860	5860	5860	5860	5
511	20250306	115800	105232820	5860	5860	5860	5860	6
512	20250306	115700	105197660	5860	5860	5860	5860	10
513	20250306	115600	105139060	5860	5860	5860	5860	5
514	20250306	115500	105109760	5860	5860	5860	5860	7
515	20250306	115400	105068740	5860	5860	5860	5860	6
516	20250306	115300	105033580	5860	5860	5860	5860	5
517	20250306	115200	105004280	5860	5860	5860	5860	9
518	20250306	115100	104951540	5860	5860	5860	5860	7
519	20250306	115000	104910520	5860	5860	5860	5860	5
520	20250306	114900	104881220	5860	5860	5860	5860	10
521	20250306	114800	104822620	5860	5860	5860	5860	11
522	20250306	114700	104758160	5860	5860	5860	5860	6
523	20250306	114600	104723000	5860	5860	5860	5860	6
524	20250306	114500	104687840	5860	5860	5860	5860	5
525	20250306	114400	104658540	5860	5860	5860	5860	11
526	20250306	114300	104594080	5860	5870	5870	5860	7
527	20250306	114200	104553030	5860	5860	5860	5860	6
528	20250306	114100	104517870	5860	5860	5860	5860	6
529	20250306	114000	104482710	5860	5860	5860	5860	10
530	20250306	113900	104424110	5860	5860	5860	5860	4
531	20250306	113800	104400670	5860	5860	5860	5860	6
532	20250306	113700	104365510	5890	5880	5890	5860	1506
533	20250306	113600	95496690	5860	5860	5860	5860	11
534	20250306	113500	95432230	5860	5860	5860	5860	5
535	20250306	113400	95402930	5860	5860	5860	5860	7
536	20250306	113300	95361910	5860	5860	5860	5860	5
537	20250306	113200	95332610	5860	5860	5860	5860	10
538	20250306	113100	95274010	5890	5860	5890	5860	22
539	20250306	113000	95144790	5860	5860	5860	5860	6
540	20250306	112900	95109630	5860	5860	5860	5860	6
541	20250306	112800	95074470	5860	5850	5890	5850	5452
542	20250306	112700	63068670	5840	5840	5840	5840	7
543	20250306	112600	63027790	5840	5860	5870	5840	57
544	20250306	112500	62694860	5840	5840	5840	5840	6
545	20250306	112400	62659820	5840	5840	5840	5840	10
546	20250306	112300	62601420	5840	5840	5860	5840	717
547	20250306	112200	58399920	5850	5850	5850	5850	139
548	20250306	112100	57586770	5850	5850	5850	5850	12
549	20250306	112000	57516570	5850	5840	5850	5840	26
550	20250306	111900	57364530	5840	5840	5840	5840	6
551	20250306	111800	57329490	5840	5840	5840	5840	6
552	20250306	111700	57294450	5840	5840	5840	5840	6
553	20250306	111600	57259410	5840	5850	5850	5840	12
554	20250306	111500	57189310	5840	5840	5840	5840	6
555	20250306	111400	57154270	5840	5840	5840	5840	5
556	20250306	111300	57125070	5840	5840	5840	5840	5
557	20250306	111200	57095870	5840	5840	5840	5840	10
558	20250306	111100	57037470	5840	5840	5840	5840	5
559	20250306	111000	57008270	5840	5840	5840	5840	7
560	20250306	110900	56967390	5840	5840	5840	5840	6
561	20250306	110800	56932350	5840	5830	5840	5830	38
562	20250306	110700	56710780	5830	5830	5830	5830	5
563	20250306	110600	56681630	5830	5830	5830	5830	7
564	20250306	110500	56640820	5830	5830	5830	5830	5
565	20250306	110400	56611670	5850	5830	5850	5830	610
566	20250306	110300	53043370	5830	5830	5830	5830	6
567	20250306	110200	53008390	5830	5830	5830	5830	6
568	20250306	110100	52973410	5840	5830	5840	5830	89
569	20250306	110000	52453700	5830	5840	5840	5830	540
570	20250306	105900	49300170	5850	5850	5850	5850	0
571	20250306	105800	49300170	5850	5850	5850	5850	0
572	20250306	105700	49300170	5850	5850	5850	5850	0
573	20250306	105600	49300170	5850	5840	5850	5840	702
574	20250306	105500	45198490	5830	5830	5830	5830	1
575	20250306	105400	45192660	5820	5820	5820	5820	0
576	20250306	105300	45192660	5820	5820	5820	5820	0
577	20250306	105200	45192660	5820	5820	5820	5820	0
578	20250306	105100	45192660	5820	5820	5820	5820	0
579	20250306	105000	45192660	5820	5820	5820	5820	0
580	20250306	104900	45192660	5820	5820	5820	5820	0
581	20250306	104800	45192660	5820	5820	5820	5820	0
582	20250306	104700	45192660	5820	5820	5820	5820	0
583	20250306	104600	45192660	5820	5820	5820	5820	0
584	20250306	104500	45192660	5820	5820	5820	5820	0
585	20250306	104400	45192660	5820	5820	5820	5820	0
586	20250306	104300	45192660	5820	5820	5820	5820	0
587	20250306	104200	45192660	5820	5820	5820	5820	1
588	20250306	104100	45186840	5830	5830	5830	5830	0
589	20250306	104000	45186840	5830	5830	5830	5830	490
590	20250306	103900	42330140	5830	5830	5830	5830	0
591	20250306	103800	42330140	5830	5830	5830	5830	0
592	20250306	103700	42330140	5830	5830	5830	5830	0
593	20250306	103600	42330140	5830	5830	5830	5830	0
594	20250306	103500	42330140	5830	5830	5830	5830	0
595	20250306	103400	42330140	5830	5830	5830	5830	0
596	20250306	103300	42330140	5830	5830	5830	5830	0
597	20250306	103200	42330140	5830	5830	5830	5830	1
598	20250306	103100	42324310	5830	5830	5830	5830	0
599	20250306	103000	42324310	5830	5830	5830	5830	120
600	20250306	102900	41624710	5830	5830	5830	5830	0
601	20250306	102800	41624710	5830	5830	5830	5830	0
602	20250306	102700	41624710	5830	5830	5830	5830	0
603	20250306	102600	41624710	5830	5830	5830	5830	0
604	20250306	102500	41624710	5830	5830	5830	5830	0
605	20250306	102400	41624710	5830	5830	5830	5830	0
606	20250306	102300	41624710	5830	5830	5830	5830	0
607	20250306	102200	41624710	5830	5830	5830	5830	0
608	20250306	102100	41624710	5830	5820	5830	5820	3248
609	20250306	102000	22713230	5810	5810	5810	5810	0
610	20250306	101900	22713230	5810	5810	5810	5810	0
611	20250306	101800	22713230	5810	5810	5810	5810	130
612	20250306	101700	21957930	5810	5810	5810	5810	51
613	20250306	101600	21661620	5800	5810	5810	5800	214
614	20250306	101500	20419270	5810	5810	5810	5810	0
615	20250306	101400	20419270	5810	5810	5810	5810	0
616	20250306	101300	20419270	5810	5810	5810	5810	0
617	20250306	101200	20419270	5810	5810	5810	5810	1
618	20250306	101100	20413460	5800	5800	5800	5800	0
619	20250306	101000	20413460	5800	5790	5800	5790	763
620	20250306	100900	15988650	5790	5790	5790	5790	1
621	20250306	100800	15982860	5790	5790	5790	5790	0
622	20250306	100700	15982860	5790	5790	5790	5790	0
623	20250306	100600	15982860	5790	5790	5790	5790	1
624	20250306	100500	15977070	5780	5780	5780	5780	0
625	20250306	100400	15977070	5780	5780	5780	5780	0
626	20250306	100300	15977070	5780	5780	5780	5780	0
627	20250306	100200	15977070	5780	5780	5780	5780	0
628	20250306	100100	15977070	5780	5780	5780	5780	0
629	20250306	100000	15977070	5780	5780	5780	5780	0
630	20250306	095900	15977070	5780	5780	5780	5780	0
631	20250306	095800	15977070	5780	5780	5780	5780	11
632	20250306	095700	15913490	5790	5790	5790	5790	31
633	20250306	095600	15734000	5800	5810	5810	5800	1255
634	20250306	095500	8450870	5810	5810	5810	5810	1
635	20250306	095400	8445060	5810	5810	5810	5810	309
636	20250306	095300	6649770	5820	5820	5820	5820	0
637	20250306	095200	6649770	5820	5820	5820	5820	0
638	20250306	095100	6649770	5820	5820	5820	5820	0
639	20250306	095000	6649770	5820	5820	5820	5820	0
640	20250306	094900	6649770	5820	5820	5820	5820	0
641	20250306	094800	6649770	5820	5820	5820	5820	0
642	20250306	094700	6649770	5820	5820	5820	5820	0
643	20250306	094600	6649770	5820	5820	5820	5820	2
644	20250306	094500	6638130	5820	5820	5820	5820	0
645	20250306	094400	6638130	5820	5820	5820	5820	0
646	20250306	094300	6638130	5820	5820	5820	5820	40
647	20250306	094200	6405330	5820	5820	5820	5820	0
648	20250306	094100	6405330	5820	5820	5820	5820	23
649	20250306	094000	6271470	5820	5820	5820	5820	2
650	20250306	093900	6259830	5820	5820	5820	5820	0
651	20250306	093800	6259830	5820	5820	5820	5820	3
652	20250306	093700	6242370	5820	5820	5820	5820	0
653	20250306	093600	6242370	5820	5820	5820	5820	1
654	20250306	093500	6236550	5820	5820	5820	5820	3
655	20250306	093400	6219090	5820	5820	5820	5820	0
656	20250306	093300	6219090	5820	5820	5820	5820	33
657	20250306	093200	6027030	5830	5830	5830	5830	0
658	20250306	093100	6027030	5830	5830	5830	5830	0
659	20250306	093000	6027030	5830	5830	5830	5830	0
660	20250306	092900	6027030	5830	5830	5830	5830	0
661	20250306	092800	6027030	5830	5830	5830	5830	0
662	20250306	092700	6027030	5830	5830	5830	5830	0
663	20250306	092600	6027030	5830	5830	5830	5830	0
664	20250306	092500	6027030	5830	5830	5830	5830	0
665	20250306	092400	6027030	5830	5830	5830	5830	0
666	20250306	092300	6027030	5830	5830	5830	5830	0
667	20250306	092200	6027030	5830	5830	5830	5830	0
668	20250306	092100	6027030	5830	5830	5830	5830	0
669	20250306	092000	6027030	5830	5830	5830	5830	0
670	20250306	091900	6027030	5830	5830	5830	5830	0
671	20250306	091800	6027030	5830	5830	5830	5830	0
672	20250306	091700	6027030	5830	5830	5830	5830	0
673	20250306	091600	6027030	5830	5830	5830	5830	0
674	20250306	091500	6027030	5830	5830	5830	5830	1
675	20250306	091400	6021200	5810	5810	5810	5810	21
676	20250306	091300	5899190	5830	5830	5830	5830	0
677	20250306	091200	5899190	5830	5830	5830	5830	0
678	20250306	091100	5899190	5830	5830	5830	5830	3
679	20250306	091000	5881700	5830	5830	5830	5830	0
680	20250306	090900	5881700	5830	5830	5830	5830	1
681	20250306	090800	5875870	5870	5870	5870	5870	0
682	20250306	090700	5875870	5870	5870	5870	5870	0
683	20250306	090600	5875870	5870	5870	5870	5870	0
684	20250306	090500	5875870	5870	5870	5870	5870	0
685	20250306	090400	5875870	5870	5870	5870	5870	0
686	20250306	090300	5875870	5870	5870	5870	5870	0
687	20250306	090200	5875870	5870	5870	5870	5870	0
688	20250306	090100	5875870	5870	5870	5870	5870	29
689	20250306	090000	5705640	5870	5870	5870	5870	972