KissMeData/083550/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195900	64733550	3090	3090	3090	3090	504
3	20250306	195800	64733550	3090	3090	3090	3090	0
4	20250306	195700	64733550	3090	3090	3090	3090	0
5	20250306	195600	64733550	3090	3090	3090	3090	0
6	20250306	195500	64733550	3090	3090	3090	3090	0
7	20250306	195400	64733550	3090	3090	3090	3090	0
8	20250306	195300	64733550	3090	3090	3090	3090	0
9	20250306	195200	64733550	3090	3090	3090	3090	0
10	20250306	195100	64733550	3090	3090	3090	3090	0
11	20250306	195000	64733550	3090	3090	3090	3090	0
12	20250306	194900	64733550	3090	3090	3090	3090	0
13	20250306	194800	64733550	3090	3090	3090	3090	0
14	20250306	194700	64733550	3090	3090	3090	3090	0
15	20250306	194600	64733550	3090	3090	3090	3090	0
16	20250306	194500	64733550	3090	3090	3090	3090	0
17	20250306	194400	64733550	3090	3090	3090	3090	0
18	20250306	194300	64733550	3090	3090	3090	3090	0
19	20250306	194200	64733550	3090	3090	3090	3090	0
20	20250306	194100	64733550	3090	3090	3090	3090	0
21	20250306	194000	64733550	3090	3090	3090	3090	0
22	20250306	193900	64733550	3090	3090	3090	3090	0
23	20250306	193800	64733550	3090	3090	3090	3090	0
24	20250306	193700	64733550	3090	3090	3090	3090	0
25	20250306	193600	64733550	3090	3090	3090	3090	0
26	20250306	193500	64733550	3090	3090	3090	3090	0
27	20250306	193400	64733550	3090	3090	3090	3090	0
28	20250306	193300	64733550	3090	3090	3090	3090	0
29	20250306	193200	64733550	3090	3090	3090	3090	0
30	20250306	193100	64733550	3090	3090	3090	3090	0
31	20250306	193000	64733550	3090	3090	3090	3090	0
32	20250306	192900	64733550	3090	3090	3090	3090	504
33	20250306	192800	64733550	3090	3090	3090	3090	0
34	20250306	192700	64733550	3090	3090	3090	3090	0
35	20250306	192600	64733550	3090	3090	3090	3090	0
36	20250306	192500	64733550	3090	3090	3090	3090	0
37	20250306	192400	64733550	3090	3090	3090	3090	0
38	20250306	192300	64733550	3090	3090	3090	3090	0
39	20250306	192200	64733550	3090	3090	3090	3090	0
40	20250306	192100	64733550	3090	3090	3090	3090	0
41	20250306	192000	64733550	3090	3090	3090	3090	0
42	20250306	191900	64733550	3090	3090	3090	3090	0
43	20250306	191800	64733550	3090	3090	3090	3090	0
44	20250306	191700	64733550	3090	3090	3090	3090	0
45	20250306	191600	64733550	3090	3090	3090	3090	0
46	20250306	191500	64733550	3090	3090	3090	3090	0
47	20250306	191400	64733550	3090	3090	3090	3090	0
48	20250306	191300	64733550	3090	3090	3090	3090	0
49	20250306	191200	64733550	3090	3090	3090	3090	0
50	20250306	191100	64733550	3090	3090	3090	3090	0
51	20250306	191000	64733550	3090	3090	3090	3090	0
52	20250306	190900	64733550	3090	3090	3090	3090	0
53	20250306	190800	64733550	3090	3090	3090	3090	0
54	20250306	190700	64733550	3090	3090	3090	3090	0
55	20250306	190600	64733550	3090	3090	3090	3090	0
56	20250306	190500	64733550	3090	3090	3090	3090	0
57	20250306	190400	64733550	3090	3090	3090	3090	0
58	20250306	190300	64733550	3090	3090	3090	3090	0
59	20250306	190200	64733550	3090	3090	3090	3090	0
60	20250306	190100	64733550	3090	3090	3090	3090	0
61	20250306	190000	64733550	3090	3090	3090	3090	0
62	20250306	185900	64733550	3090	3090	3090	3090	504
63	20250306	185800	64733550	3090	3090	3090	3090	0
64	20250306	185700	64733550	3090	3090	3090	3090	0
65	20250306	185600	64733550	3090	3090	3090	3090	0
66	20250306	185500	64733550	3090	3090	3090	3090	0
67	20250306	185400	64733550	3090	3090	3090	3090	0
68	20250306	185300	64733550	3090	3090	3090	3090	0
69	20250306	185200	64733550	3090	3090	3090	3090	0
70	20250306	185100	64733550	3090	3090	3090	3090	0
71	20250306	185000	64733550	3090	3090	3090	3090	0
72	20250306	184900	64733550	3090	3090	3090	3090	0
73	20250306	184800	64733550	3090	3090	3090	3090	0
74	20250306	184700	64733550	3090	3090	3090	3090	0
75	20250306	184600	64733550	3090	3090	3090	3090	0
76	20250306	184500	64733550	3090	3090	3090	3090	0
77	20250306	184400	64733550	3090	3090	3090	3090	0
78	20250306	184300	64733550	3090	3090	3090	3090	0
79	20250306	184200	64733550	3090	3090	3090	3090	0
80	20250306	184100	64733550	3090	3090	3090	3090	0
81	20250306	184000	64733550	3090	3090	3090	3090	0
82	20250306	183900	64733550	3090	3090	3090	3090	0
83	20250306	183800	64733550	3090	3090	3090	3090	0
84	20250306	183700	64733550	3090	3090	3090	3090	0
85	20250306	183600	64733550	3090	3090	3090	3090	0
86	20250306	183500	64733550	3090	3090	3090	3090	0
87	20250306	183400	64733550	3090	3090	3090	3090	0
88	20250306	183300	64733550	3090	3090	3090	3090	0
89	20250306	183200	64733550	3090	3090	3090	3090	0
90	20250306	183100	64733550	3090	3090	3090	3090	0
91	20250306	183000	64733550	3090	3090	3090	3090	0
92	20250306	182900	64733550	3090	3090	3090	3090	504
93	20250306	182800	64733550	3090	3090	3090	3090	0
94	20250306	182700	64733550	3090	3090	3090	3090	0
95	20250306	182600	64733550	3090	3090	3090	3090	0
96	20250306	182500	64733550	3090	3090	3090	3090	0
97	20250306	182400	64733550	3090	3090	3090	3090	0
98	20250306	182300	64733550	3090	3090	3090	3090	0
99	20250306	182200	64733550	3090	3090	3090	3090	0
100	20250306	182100	64733550	3090	3090	3090	3090	0
101	20250306	182000	64733550	3090	3090	3090	3090	0
102	20250306	181900	64733550	3090	3090	3090	3090	0
103	20250306	181800	64733550	3090	3090	3090	3090	0
104	20250306	181700	64733550	3090	3090	3090	3090	0
105	20250306	181600	64733550	3090	3090	3090	3090	0
106	20250306	181500	64733550	3090	3090	3090	3090	0
107	20250306	181400	64733550	3090	3090	3090	3090	0
108	20250306	181300	64733550	3090	3090	3090	3090	0
109	20250306	181200	64733550	3090	3090	3090	3090	0
110	20250306	181100	64733550	3090	3090	3090	3090	0
111	20250306	181000	64733550	3090	3090	3090	3090	0
112	20250306	180900	64733550	3090	3090	3090	3090	0
113	20250306	180800	64733550	3090	3090	3090	3090	0
114	20250306	180700	64733550	3090	3090	3090	3090	0
115	20250306	180600	64733550	3090	3090	3090	3090	0
116	20250306	180500	64733550	3090	3090	3090	3090	0
117	20250306	180400	64733550	3090	3090	3090	3090	0
118	20250306	180300	64733550	3090	3090	3090	3090	0
119	20250306	180200	64733550	3090	3090	3090	3090	0
120	20250306	180100	64733550	3090	3090	3090	3090	0
121	20250306	180000	64733550	3090	3090	3090	3090	0
122	20250306	175900	64733550	3090	3090	3090	3090	504
123	20250306	175800	64733550	3090	3090	3090	3090	0
124	20250306	175700	64733550	3090	3090	3090	3090	0
125	20250306	175600	64733550	3090	3090	3090	3090	0
126	20250306	175500	64733550	3090	3090	3090	3090	0
127	20250306	175400	64733550	3090	3090	3090	3090	0
128	20250306	175300	64733550	3090	3090	3090	3090	0
129	20250306	175200	64733550	3090	3090	3090	3090	0
130	20250306	175100	64733550	3090	3090	3090	3090	0
131	20250306	175000	64733550	3090	3090	3090	3090	0
132	20250306	174900	64733550	3090	3090	3090	3090	0
133	20250306	174800	64733550	3090	3090	3090	3090	0
134	20250306	174700	64733550	3090	3090	3090	3090	0
135	20250306	174600	64733550	3090	3090	3090	3090	0
136	20250306	174500	64733550	3090	3090	3090	3090	0
137	20250306	174400	64733550	3090	3090	3090	3090	0
138	20250306	174300	64733550	3090	3090	3090	3090	0
139	20250306	174200	64733550	3090	3090	3090	3090	0
140	20250306	174100	64733550	3090	3090	3090	3090	0
141	20250306	174000	64733550	3090	3090	3090	3090	0
142	20250306	173900	64733550	3090	3090	3090	3090	0
143	20250306	173800	64733550	3090	3090	3090	3090	0
144	20250306	173700	64733550	3090	3090	3090	3090	0
145	20250306	173600	64733550	3090	3090	3090	3090	0
146	20250306	173500	64733550	3090	3090	3090	3090	0
147	20250306	173400	64733550	3090	3090	3090	3090	0
148	20250306	173300	64733550	3090	3090	3090	3090	0
149	20250306	173200	64733550	3090	3090	3090	3090	0
150	20250306	173100	64733550	3090	3090	3090	3090	0
151	20250306	173000	64733550	3090	3090	3090	3090	0
152	20250306	172900	64733550	3090	3090	3090	3090	504
153	20250306	172800	64733550	3090	3090	3090	3090	0
154	20250306	172700	64733550	3090	3090	3090	3090	0
155	20250306	172600	64733550	3090	3090	3090	3090	0
156	20250306	172500	64733550	3090	3090	3090	3090	0
157	20250306	172400	64733550	3090	3090	3090	3090	0
158	20250306	172300	64733550	3090	3090	3090	3090	0
159	20250306	172200	64733550	3090	3090	3090	3090	0
160	20250306	172100	64733550	3090	3090	3090	3090	0
161	20250306	172000	64733550	3090	3090	3090	3090	0
162	20250306	171900	64733550	3090	3090	3090	3090	0
163	20250306	171800	64733550	3090	3090	3090	3090	0
164	20250306	171700	64733550	3090	3090	3090	3090	0
165	20250306	171600	64733550	3090	3090	3090	3090	0
166	20250306	171500	64733550	3090	3090	3090	3090	0
167	20250306	171400	64733550	3090	3090	3090	3090	0
168	20250306	171300	64733550	3090	3090	3090	3090	0
169	20250306	171200	64733550	3090	3090	3090	3090	0
170	20250306	171100	64733550	3090	3090	3090	3090	0
171	20250306	171000	64733550	3090	3090	3090	3090	0
172	20250306	170900	64733550	3090	3090	3090	3090	0
173	20250306	170800	64733550	3090	3090	3090	3090	0
174	20250306	170700	64733550	3090	3090	3090	3090	0
175	20250306	170600	64733550	3090	3090	3090	3090	0
176	20250306	170500	64733550	3090	3090	3090	3090	0
177	20250306	170400	64733550	3090	3090	3090	3090	0
178	20250306	170300	64733550	3090	3090	3090	3090	0
179	20250306	170200	64733550	3090	3090	3090	3090	0
180	20250306	170100	64733550	3090	3090	3090	3090	0
181	20250306	170000	64733550	3090	3090	3090	3090	0
182	20250306	165900	64733550	3090	3090	3090	3090	504
183	20250306	165800	64733550	3090	3090	3090	3090	0
184	20250306	165700	64733550	3090	3090	3090	3090	0
185	20250306	165600	64733550	3090	3090	3090	3090	0
186	20250306	165500	64733550	3090	3090	3090	3090	0
187	20250306	165400	64733550	3090	3090	3090	3090	0
188	20250306	165300	64733550	3090	3090	3090	3090	0
189	20250306	165200	64733550	3090	3090	3090	3090	0
190	20250306	165100	64733550	3090	3090	3090	3090	0
191	20250306	165000	64733550	3090	3090	3090	3090	0
192	20250306	164900	64733550	3090	3090	3090	3090	0
193	20250306	164800	64733550	3090	3090	3090	3090	0
194	20250306	164700	64733550	3090	3090	3090	3090	0
195	20250306	164600	64733550	3090	3090	3090	3090	0
196	20250306	164500	64733550	3090	3090	3090	3090	0
197	20250306	164400	64733550	3090	3090	3090	3090	0
198	20250306	164300	64733550	3090	3090	3090	3090	0
199	20250306	164200	64733550	3090	3090	3090	3090	0
200	20250306	164100	64733550	3090	3090	3090	3090	0
201	20250306	164000	64733550	3090	3090	3090	3090	0
202	20250306	163900	64733550	3090	3090	3090	3090	0
203	20250306	163800	64733550	3090	3090	3090	3090	0
204	20250306	163700	64733550	3090	3090	3090	3090	0
205	20250306	163600	64733550	3090	3090	3090	3090	0
206	20250306	163500	64733550	3090	3090	3090	3090	0
207	20250306	163400	64733550	3090	3090	3090	3090	0
208	20250306	163300	64733550	3090	3090	3090	3090	0
209	20250306	163200	64733550	3090	3090	3090	3090	0
210	20250306	163100	64733550	3090	3090	3090	3090	0
211	20250306	163000	64733550	3090	3090	3090	3090	0
212	20250306	162900	64733550	3090	3090	3090	3090	504
213	20250306	162800	64733550	3090	3090	3090	3090	0
214	20250306	162700	64733550	3090	3090	3090	3090	0
215	20250306	162600	64733550	3090	3090	3090	3090	0
216	20250306	162500	64733550	3090	3090	3090	3090	0
217	20250306	162400	64733550	3090	3090	3090	3090	0
218	20250306	162300	64733550	3090	3090	3090	3090	0
219	20250306	162200	64733550	3090	3090	3090	3090	0
220	20250306	162100	64733550	3090	3090	3090	3090	0
221	20250306	162000	64733550	3090	3090	3090	3090	0
222	20250306	161900	64733550	3090	3090	3090	3090	0
223	20250306	161800	64733550	3090	3090	3090	3090	0
224	20250306	161700	64733550	3090	3090	3090	3090	0
225	20250306	161600	64733550	3090	3090	3090	3090	0
226	20250306	161500	64733550	3090	3090	3090	3090	0
227	20250306	161400	64733550	3090	3090	3090	3090	0
228	20250306	161300	64733550	3090	3090	3090	3090	0
229	20250306	161200	64733550	3090	3090	3090	3090	0
230	20250306	161100	64733550	3090	3090	3090	3090	0
231	20250306	161000	64733550	3090	3090	3090	3090	0
232	20250306	160900	64733550	3090	3090	3090	3090	0
233	20250306	160800	64733550	3090	3090	3090	3090	0
234	20250306	160700	64733550	3090	3090	3090	3090	0
235	20250306	160600	64733550	3090	3090	3090	3090	0
236	20250306	160500	64733550	3090	3090	3090	3090	0
237	20250306	160400	64733550	3090	3090	3090	3090	0
238	20250306	160300	64733550	3090	3090	3090	3090	0
239	20250306	160200	64733550	3090	3090	3090	3090	0
240	20250306	160100	64733550	3090	3090	3090	3090	0
241	20250306	160000	64733550	3090	3090	3090	3090	0
242	20250306	155900	64733550	3090	3090	3090	3090	504
243	20250306	155800	64733550	3090	3090	3090	3090	0
244	20250306	155700	64733550	3090	3090	3090	3090	0
245	20250306	155600	64733550	3090	3090	3090	3090	0
246	20250306	155500	64733550	3090	3090	3090	3090	0
247	20250306	155400	64733550	3090	3090	3090	3090	0
248	20250306	155300	64733550	3090	3090	3090	3090	0
249	20250306	155200	64733550	3090	3090	3090	3090	0
250	20250306	155100	64733550	3090	3090	3090	3090	0
251	20250306	155000	64733550	3090	3090	3090	3090	0
252	20250306	154900	64733550	3090	3090	3090	3090	0
253	20250306	154800	64733550	3090	3090	3090	3090	0
254	20250306	154700	64733550	3090	3090	3090	3090	0
255	20250306	154600	64733550	3090	3090	3090	3090	0
256	20250306	154500	64733550	3090	3090	3090	3090	0
257	20250306	154400	64733550	3090	3090	3090	3090	0
258	20250306	154300	64733550	3090	3090	3090	3090	0
259	20250306	154200	64733550	3090	3090	3090	3090	0
260	20250306	154100	64733550	3090	3090	3090	3090	0
261	20250306	154000	64733550	3090	3090	3090	3090	0
262	20250306	153900	64733550	3090	3090	3090	3090	0
263	20250306	153800	64733550	3090	3090	3090	3090	0
264	20250306	153700	64733550	3090	3090	3090	3090	0
265	20250306	153600	64733550	3090	3090	3090	3090	0
266	20250306	153500	64733550	3090	3090	3090	3090	0
267	20250306	153400	64733550	3090	3090	3090	3090	0
268	20250306	153300	64733550	3090	3090	3090	3090	0
269	20250306	153200	64733550	3090	3090	3090	3090	0
270	20250306	153100	64733550	3090	3090	3090	3090	0
271	20250306	153000	64733550	3090	3090	3090	3090	504
272	20250306	152900	63176190	3080	3080	3080	3080	0
273	20250306	152800	63176190	3080	3080	3080	3080	0
274	20250306	152700	63176190	3080	3080	3080	3080	0
275	20250306	152600	63176190	3080	3080	3080	3080	0
276	20250306	152500	63176190	3080	3080	3080	3080	0
277	20250306	152400	63176190	3080	3080	3080	3080	0
278	20250306	152300	63176190	3080	3080	3080	3080	0
279	20250306	152200	63176190	3080	3080	3080	3080	0
280	20250306	152100	63176190	3080	3080	3080	3080	0
281	20250306	152000	63176190	3080	3080	3080	3080	0
282	20250306	151900	63176190	3080	3085	3085	3080	13
283	20250306	151800	63136095	3075	3075	3075	3075	0
284	20250306	151700	63136095	3075	3075	3075	3075	0
285	20250306	151600	63136095	3075	3075	3075	3075	0
286	20250306	151500	63136095	3075	3075	3075	3075	0
287	20250306	151400	63136095	3075	3080	3080	3075	38
288	20250306	151300	63019060	3065	3065	3065	3065	0
289	20250306	151200	63019060	3065	3065	3065	3065	0
290	20250306	151100	63019060	3065	3065	3065	3065	0
291	20250306	151000	63019060	3065	3065	3065	3065	0
292	20250306	150900	63019060	3065	3065	3065	3065	0
293	20250306	150800	63019060	3065	3065	3065	3065	0
294	20250306	150700	63019060	3065	3065	3065	3065	0
295	20250306	150600	63019060	3065	3065	3065	3065	0
296	20250306	150500	63019060	3065	3065	3065	3065	0
297	20250306	150400	63019060	3065	3065	3065	3065	0
298	20250306	150300	63019060	3065	3065	3065	3065	0
299	20250306	150200	63019060	3065	3065	3065	3065	0
300	20250306	150100	63019060	3065	3065	3065	3065	0
301	20250306	150000	63019060	3065	3065	3065	3065	0
302	20250306	145900	63019060	3065	3080	3080	3065	27
303	20250306	145800	62936270	3070	3070	3070	3070	0
304	20250306	145700	62936270	3070	3070	3070	3070	0
305	20250306	145600	62936270	3070	3070	3070	3070	0
306	20250306	145500	62936270	3070	3070	3070	3070	0
307	20250306	145400	62936270	3070	3070	3070	3070	0
308	20250306	145300	62936270	3070	3070	3070	3070	0
309	20250306	145200	62936270	3070	3070	3070	3070	0
310	20250306	145100	62936270	3070	3070	3070	3070	0
311	20250306	145000	62936270	3070	3070	3070	3070	0
312	20250306	144900	62936270	3070	3070	3070	3070	0
313	20250306	144800	62936270	3070	3070	3070	3070	0
314	20250306	144700	62936270	3070	3070	3070	3070	0
315	20250306	144600	62936270	3070	3070	3070	3070	0
316	20250306	144500	62936270	3070	3070	3070	3070	1
317	20250306	144400	62933200	3095	3095	3095	3095	0
318	20250306	144300	62933200	3095	3095	3095	3095	0
319	20250306	144200	62933200	3095	3095	3095	3095	0
320	20250306	144100	62933200	3095	3095	3095	3095	0
321	20250306	144000	62933200	3095	3095	3095	3095	0
322	20250306	143900	62933200	3095	3095	3095	3095	0
323	20250306	143800	62933200	3095	3095	3095	3095	0
324	20250306	143700	62933200	3095	3095	3095	3095	0
325	20250306	143600	62933200	3095	3075	3095	3075	78
326	20250306	143500	62692720	3055	3055	3055	3055	0
327	20250306	143400	62692720	3055	3055	3055	3055	0
328	20250306	143300	62692720	3055	3055	3055	3055	0
329	20250306	143200	62692720	3055	3055	3055	3055	0
330	20250306	143100	62692720	3055	3055	3055	3055	0
331	20250306	143000	62692720	3055	3055	3055	3055	0
332	20250306	142900	62692720	3055	3055	3055	3055	0
333	20250306	142800	62692720	3055	3055	3055	3055	0
334	20250306	142700	62692720	3055	3055	3055	3055	0
335	20250306	142600	62692720	3055	3055	3055	3055	0
336	20250306	142500	62692720	3055	3055	3055	3055	1
337	20250306	142400	62689665	3060	3060	3060	3060	0
338	20250306	142300	62689665	3060	3060	3060	3060	0
339	20250306	142200	62689665	3060	3060	3060	3060	2
340	20250306	142100	62683545	3055	3055	3055	3055	0
341	20250306	142000	62683545	3055	3055	3055	3055	2
342	20250306	141900	62677435	3055	3055	3055	3055	1
343	20250306	141800	62674380	3075	3075	3075	3075	0
344	20250306	141700	62674380	3075	3075	3075	3075	0
345	20250306	141600	62674380	3075	3075	3075	3075	0
346	20250306	141500	62674380	3075	3075	3075	3075	0
347	20250306	141400	62674380	3075	3075	3075	3075	0
348	20250306	141300	62674380	3075	3075	3075	3075	0
349	20250306	141200	62674380	3075	3075	3075	3075	0
350	20250306	141100	62674380	3075	3075	3075	3075	4
351	20250306	141000	62662080	3060	3060	3060	3060	0
352	20250306	140900	62662080	3060	3060	3060	3060	0
353	20250306	140800	62662080	3060	3060	3060	3060	0
354	20250306	140700	62662080	3060	3065	3065	3050	4129
355	20250306	140600	50038135	3065	3065	3065	3065	0
356	20250306	140500	50038135	3065	3065	3065	3065	0
357	20250306	140400	50038135	3065	3070	3070	3065	396
358	20250306	140300	48822455	3075	3075	3075	3075	0
359	20250306	140200	48822455	3075	3075	3075	3075	11
360	20250306	140100	48788630	3075	3075	3075	3075	1
361	20250306	140000	48785555	3075	3075	3075	3075	0
362	20250306	135900	48785555	3075	3075	3075	3075	0
363	20250306	135800	48785555	3075	3075	3075	3075	0
364	20250306	135700	48785555	3075	3075	3075	3075	0
365	20250306	135600	48785555	3075	3075	3075	3075	0
366	20250306	135500	48785555	3075	3075	3075	3075	10
367	20250306	135400	48754805	3075	3075	3075	3075	0
368	20250306	135300	48754805	3075	3075	3075	3075	1
369	20250306	135200	48751730	3075	3075	3075	3075	0
370	20250306	135100	48751730	3075	3075	3075	3075	0
371	20250306	135000	48751730	3075	3075	3075	3075	0
372	20250306	134900	48751730	3075	3075	3075	3075	1
373	20250306	134800	48748655	3075	3075	3075	3075	937
374	20250306	134700	45867380	3075	3075	3075	3075	0
375	20250306	134600	45867380	3075	3075	3075	3075	0
376	20250306	134500	45867380	3075	3075	3075	3075	83
377	20250306	134400	45612155	3090	3090	3090	3090	0
378	20250306	134300	45612155	3090	3090	3090	3090	0
379	20250306	134200	45612155	3090	3075	3090	3075	12
380	20250306	134100	45575240	3075	3075	3075	3075	0
381	20250306	134000	45575240	3075	3080	3080	3075	617
382	20250306	133900	43674885	3080	3080	3080	3080	0
383	20250306	133800	43674885	3080	3080	3080	3080	0
384	20250306	133700	43674885	3080	3080	3080	3080	389
385	20250306	133600	42476765	3100	3090	3100	3080	2639
386	20250306	133500	34334490	3100	3100	3100	3100	0
387	20250306	133400	34334490	3100	3100	3100	3100	0
388	20250306	133300	34334490	3100	3100	3100	3100	0
389	20250306	133200	34334490	3100	3100	3100	3100	0
390	20250306	133100	34334490	3100	3100	3100	3100	0
391	20250306	133000	34334490	3100	3100	3100	3100	0
392	20250306	132900	34334490	3100	3100	3100	3100	0
393	20250306	132800	34334490	3100	3100	3100	3100	0
394	20250306	132700	34334490	3100	3095	3100	3095	10
395	20250306	132600	34303525	3100	3100	3100	3100	0
396	20250306	132500	34303525	3100	3100	3100	3100	0
397	20250306	132400	34303525	3100	3100	3100	3100	0
398	20250306	132300	34303525	3100	3100	3100	3100	0
399	20250306	132200	34303525	3100	3100	3100	3100	0
400	20250306	132100	34303525	3100	3100	3100	3100	0
401	20250306	132000	34303525	3100	3100	3100	3100	0
402	20250306	131900	34303525	3100	3100	3100	3100	0
403	20250306	131800	34303525	3100	3100	3100	3100	0
404	20250306	131700	34303525	3100	3100	3100	3100	0
405	20250306	131600	34303525	3100	3100	3100	3100	0
406	20250306	131500	34303525	3100	3100	3100	3100	0
407	20250306	131400	34303525	3100	3090	3100	3070	192
408	20250306	131300	33711375	3100	3100	3100	3100	0
409	20250306	131200	33711375	3100	3100	3100	3100	0
410	20250306	131100	33711375	3100	3100	3100	3100	0
411	20250306	131000	33711375	3100	3100	3100	3100	0
412	20250306	130900	33711375	3100	3100	3100	3100	0
413	20250306	130800	33711375	3100	3100	3100	3100	0
414	20250306	130700	33711375	3100	3100	3100	3100	4
415	20250306	130600	33698975	3100	3100	3100	3100	0
416	20250306	130500	33698975	3100	3100	3100	3100	0
417	20250306	130400	33698975	3100	3100	3100	3100	0
418	20250306	130300	33698975	3100	3100	3100	3100	0
419	20250306	130200	33698975	3100	3100	3100	3100	0
420	20250306	130100	33698975	3100	3100	3100	3100	0
421	20250306	130000	33698975	3100	3100	3100	3100	0
422	20250306	125900	33698975	3100	3100	3100	3100	0
423	20250306	125800	33698975	3100	3100	3100	3100	0
424	20250306	125700	33698975	3100	3100	3100	3100	0
425	20250306	125600	33698975	3100	3100	3100	3100	0
426	20250306	125500	33698975	3100	3100	3100	3100	107
427	20250306	125400	33367275	3100	3100	3100	3100	0
428	20250306	125300	33367275	3100	3100	3100	3100	205
429	20250306	125200	32731775	3100	3100	3100	3100	0
430	20250306	125100	32731775	3100	3100	3100	3100	0
431	20250306	125000	32731775	3100	3100	3100	3100	0
432	20250306	124900	32731775	3100	3100	3100	3100	0
433	20250306	124800	32731775	3100	3100	3100	3100	0
434	20250306	124700	32731775	3100	3100	3100	3100	0
435	20250306	124600	32731775	3100	3100	3100	3100	0
436	20250306	124500	32731775	3100	3100	3100	3100	0
437	20250306	124400	32731775	3100	3100	3100	3100	0
438	20250306	124300	32731775	3100	3100	3100	3100	0
439	20250306	124200	32731775	3100	3100	3100	3100	0
440	20250306	124100	32731775	3100	3100	3100	3100	0
441	20250306	124000	32731775	3100	3100	3100	3100	0
442	20250306	123900	32731775	3100	3100	3100	3100	0
443	20250306	123800	32731775	3100	3100	3100	3100	0
444	20250306	123700	32731775	3100	3100	3100	3100	0
445	20250306	123600	32731775	3100	3100	3100	3100	0
446	20250306	123500	32731775	3100	3100	3100	3100	0
447	20250306	123400	32731775	3100	3100	3100	3100	0
448	20250306	123300	32731775	3100	3100	3100	3100	1
449	20250306	123200	32728675	3100	3100	3100	3100	0
450	20250306	123100	32728675	3100	3100	3100	3100	50
451	20250306	123000	32573675	3100	3100	3100	3100	0
452	20250306	122900	32573675	3100	3100	3100	3100	0
453	20250306	122800	32573675	3100	3100	3100	3100	0
454	20250306	122700	32573675	3100	3100	3100	3100	0
455	20250306	122600	32573675	3100	3100	3100	3100	0
456	20250306	122500	32573675	3100	3100	3100	3100	0
457	20250306	122400	32573675	3100	3100	3100	3100	0
458	20250306	122300	32573675	3100	3100	3100	3100	1
459	20250306	122200	32570575	3100	3100	3100	3100	0
460	20250306	122100	32570575	3100	3100	3100	3100	0
461	20250306	122000	32570575	3100	3100	3100	3100	0
462	20250306	121900	32570575	3100	3100	3100	3100	0
463	20250306	121800	32570575	3100	3100	3100	3100	15
464	20250306	121700	32524075	3100	3100	3100	3100	0
465	20250306	121600	32524075	3100	3100	3100	3100	0
466	20250306	121500	32524075	3100	3100	3100	3100	0
467	20250306	121400	32524075	3100	3100	3100	3100	0
468	20250306	121300	32524075	3100	3100	3100	3100	0
469	20250306	121200	32524075	3100	3100	3100	3100	0
470	20250306	121100	32524075	3100	3100	3100	3100	0
471	20250306	121000	32524075	3100	3100	3100	3100	0
472	20250306	120900	32524075	3100	3100	3100	3100	0
473	20250306	120800	32524075	3100	3100	3100	3100	0
474	20250306	120700	32524075	3100	3100	3100	3100	0
475	20250306	120600	32524075	3100	3100	3100	3100	230
476	20250306	120500	31811075	3100	3100	3100	3100	0
477	20250306	120400	31811075	3100	3100	3100	3100	0
478	20250306	120300	31811075	3100	3100	3100	3100	0
479	20250306	120200	31811075	3100	3100	3100	3100	86
480	20250306	120100	31544475	3100	3100	3100	3100	0
481	20250306	120000	31544475	3100	3100	3100	3100	0
482	20250306	115900	31544475	3100	3100	3100	3100	0
483	20250306	115800	31544475	3100	3100	3100	3100	0
484	20250306	115700	31544475	3100	3100	3100	3100	0
485	20250306	115600	31544475	3100	3100	3100	3100	0
486	20250306	115500	31544475	3100	3100	3100	3100	0
487	20250306	115400	31544475	3100	3100	3100	3100	0
488	20250306	115300	31544475	3100	3100	3100	3100	0
489	20250306	115200	31544475	3100	3100	3100	3100	0
490	20250306	115100	31544475	3100	3100	3100	3100	0
491	20250306	115000	31544475	3100	3100	3100	3100	0
492	20250306	114900	31544475	3100	3100	3100	3100	0
493	20250306	114800	31544475	3100	3100	3100	3100	0
494	20250306	114700	31544475	3100	3100	3100	3100	0
495	20250306	114600	31544475	3100	3100	3100	3100	0
496	20250306	114500	31544475	3100	3100	3100	3100	0
497	20250306	114400	31544475	3100	3100	3100	3100	0
498	20250306	114300	31544475	3100	3100	3100	3100	0
499	20250306	114200	31544475	3100	3100	3100	3100	0
500	20250306	114100	31544475	3100	3100	3100	3100	326
501	20250306	114000	30533875	3090	3090	3090	3090	0
502	20250306	113900	30533875	3090	3090	3090	3090	0
503	20250306	113800	30533875	3090	3090	3090	3090	0
504	20250306	113700	30533875	3090	3090	3090	3090	0
505	20250306	113600	30533875	3090	3090	3090	3090	0
506	20250306	113500	30533875	3090	3090	3090	3090	0
507	20250306	113400	30533875	3090	3090	3090	3090	0
508	20250306	113300	30533875	3090	3090	3090	3090	0
509	20250306	113200	30533875	3090	3090	3090	3090	0
510	20250306	113100	30533875	3090	3090	3090	3090	0
511	20250306	113000	30533875	3090	3090	3090	3090	0
512	20250306	112900	30533875	3090	3090	3090	3090	0
513	20250306	112800	30533875	3090	3090	3090	3090	0
514	20250306	112700	30533875	3090	3090	3090	3090	0
515	20250306	112600	30533875	3090	3090	3090	3090	0
516	20250306	112500	30533875	3090	3090	3090	3090	0
517	20250306	112400	30533875	3090	3090	3090	3090	0
518	20250306	112300	30533875	3090	3090	3090	3090	0
519	20250306	112200	30533875	3090	3090	3090	3090	0
520	20250306	112100	30533875	3090	3090	3090	3090	0
521	20250306	112000	30533875	3090	3090	3090	3090	0
522	20250306	111900	30533875	3090	3090	3090	3090	0
523	20250306	111800	30533875	3090	3090	3090	3090	0
524	20250306	111700	30533875	3090	3090	3090	3090	0
525	20250306	111600	30533875	3090	3090	3090	3090	0
526	20250306	111500	30533875	3090	3090	3090	3090	0
527	20250306	111400	30533875	3090	3090	3090	3090	0
528	20250306	111300	30533875	3090	3090	3090	3090	0
529	20250306	111200	30533875	3090	3090	3090	3090	0
530	20250306	111100	30533875	3090	3090	3090	3090	0
531	20250306	111000	30533875	3090	3090	3090	3090	0
532	20250306	110900	30533875	3090	3090	3090	3090	0
533	20250306	110800	30533875	3090	3090	3090	3090	0
534	20250306	110700	30533875	3090	3090	3090	3090	0
535	20250306	110600	30533875	3090	3090	3090	3090	0
536	20250306	110500	30533875	3090	3090	3090	3090	1
537	20250306	110400	30530785	3105	3105	3105	3105	0
538	20250306	110300	30530785	3105	3105	3105	3105	0
539	20250306	110200	30530785	3105	3105	3105	3105	0
540	20250306	110100	30530785	3105	3105	3105	3105	0
541	20250306	110000	30530785	3105	3105	3105	3105	20
542	20250306	105900	30468685	3090	3090	3090	3090	0
543	20250306	105800	30468685	3090	3090	3090	3090	0
544	20250306	105700	30468685	3090	3090	3090	3090	0
545	20250306	105600	30468685	3090	3090	3090	3090	0
546	20250306	105500	30468685	3090	3090	3090	3090	2
547	20250306	105400	30462505	3085	3085	3085	3085	0
548	20250306	105300	30462505	3085	3085	3085	3085	1
549	20250306	105200	30459420	3105	3105	3105	3105	0
550	20250306	105100	30459420	3105	3105	3105	3105	0
551	20250306	105000	30459420	3105	3105	3105	3105	0
552	20250306	104900	30459420	3105	3105	3105	3105	0
553	20250306	104800	30459420	3105	3105	3105	3105	0
554	20250306	104700	30459420	3105	3105	3105	3105	0
555	20250306	104600	30459420	3105	3105	3105	3105	0
556	20250306	104500	30459420	3105	3080	3105	3065	319
557	20250306	104400	29475085	3100	3100	3100	3100	0
558	20250306	104300	29475085	3100	3100	3100	3100	0
559	20250306	104200	29475085	3100	3100	3100	3100	0
560	20250306	104100	29475085	3100	3100	3100	3100	648
561	20250306	104000	27466285	3100	3075	3100	3075	92
562	20250306	103900	27181870	3085	3085	3085	3085	0
563	20250306	103800	27181870	3085	3085	3085	3085	0
564	20250306	103700	27181870	3085	3085	3085	3085	0
565	20250306	103600	27181870	3085	3085	3085	3085	0
566	20250306	103500	27181870	3085	3085	3085	3085	2
567	20250306	103400	27175700	3085	3085	3085	3085	0
568	20250306	103300	27175700	3085	3085	3085	3085	0
569	20250306	103200	27175700	3085	3085	3085	3085	0
570	20250306	103100	27175700	3085	3085	3085	3085	5
571	20250306	103000	27160275	3100	3090	3100	3065	2120
572	20250306	102900	20654500	3095	3095	3095	3095	22
573	20250306	102800	20586410	3095	3095	3095	3095	1000
574	20250306	102700	17491410	3100	3100	3100	3100	0
575	20250306	102600	17491410	3100	3100	3100	3100	0
576	20250306	102500	17491410	3100	3100	3100	3100	0
577	20250306	102400	17491410	3100	3100	3100	3100	1002
578	20250306	102300	14385210	3095	3095	3095	3095	0
579	20250306	102200	14385210	3095	3095	3095	3095	0
580	20250306	102100	14385210	3095	3095	3095	3095	0
581	20250306	102000	14385210	3095	3095	3095	3095	0
582	20250306	101900	14385210	3095	3095	3095	3095	0
583	20250306	101800	14385210	3095	3095	3095	3095	0
584	20250306	101700	14385210	3095	3095	3095	3095	0
585	20250306	101600	14385210	3095	3095	3095	3095	0
586	20250306	101500	14385210	3095	3095	3095	3095	0
587	20250306	101400	14385210	3095	3095	3095	3095	0
588	20250306	101300	14385210	3095	3095	3095	3095	0
589	20250306	101200	14385210	3095	3095	3095	3095	0
590	20250306	101100	14385210	3095	3095	3095	3095	0
591	20250306	101000	14385210	3095	3095	3095	3095	0
592	20250306	100900	14385210	3095	3095	3095	3095	0
593	20250306	100800	14385210	3095	3095	3095	3095	0
594	20250306	100700	14385210	3095	3095	3095	3095	0
595	20250306	100600	14385210	3095	3095	3095	3095	0
596	20250306	100500	14385210	3095	3095	3095	3095	0
597	20250306	100400	14385210	3095	3095	3095	3095	0
598	20250306	100300	14385210	3095	3095	3095	3095	0
599	20250306	100200	14385210	3095	3095	3095	3095	0
600	20250306	100100	14385210	3095	3095	3095	3095	0
601	20250306	100000	14385210	3095	3095	3095	3095	0
602	20250306	095900	14385210	3095	3095	3095	3095	0
603	20250306	095800	14385210	3095	3095	3095	3095	0
604	20250306	095700	14385210	3095	3095	3095	3095	0
605	20250306	095600	14385210	3095	3095	3095	3095	50
606	20250306	095500	14230460	3095	3095	3095	3095	500
607	20250306	095400	12682960	3095	3095	3095	3095	0
608	20250306	095300	12682960	3095	3095	3095	3095	0
609	20250306	095200	12682960	3095	3095	3095	3095	0
610	20250306	095100	12682960	3095	3095	3095	3095	0
611	20250306	095000	12682960	3095	3095	3095	3095	0
612	20250306	094900	12682960	3095	3095	3095	3095	638
613	20250306	094800	10708350	3095	3095	3095	3095	0
614	20250306	094700	10708350	3095	3095	3095	3095	0
615	20250306	094600	10708350	3095	3095	3095	3095	0
616	20250306	094500	10708350	3095	3100	3100	3095	339
617	20250306	094400	9659140	3100	3100	3100	3100	1570
618	20250306	094300	4792140	3105	3105	3110	3105	557
619	20250306	094200	3062650	3110	3110	3110	3110	0
620	20250306	094100	3062650	3110	3110	3110	3110	0
621	20250306	094000	3062650	3110	3110	3110	3110	0
622	20250306	093900	3062650	3110	3110	3110	3110	0
623	20250306	093800	3062650	3110	3110	3110	3110	0
624	20250306	093700	3062650	3110	3110	3110	3110	0
625	20250306	093600	3062650	3110	3110	3110	3110	1
626	20250306	093500	3059540	3110	3110	3110	3110	0
627	20250306	093400	3059540	3110	3110	3110	3110	0
628	20250306	093300	3059540	3110	3110	3110	3110	5
629	20250306	093200	3043990	3110	3110	3110	3110	0
630	20250306	093100	3043990	3110	3115	3115	3110	22
631	20250306	093000	2975465	3115	3115	3115	3115	0
632	20250306	092900	2975465	3115	3115	3115	3115	0
633	20250306	092800	2975465	3115	3115	3115	3115	0
634	20250306	092700	2975465	3115	3115	3115	3115	1
635	20250306	092600	2972350	3115	3115	3115	3115	0
636	20250306	092500	2972350	3115	3115	3115	3115	0
637	20250306	092400	2972350	3115	3115	3115	3115	3
638	20250306	092300	2963005	3115	3115	3115	3115	0
639	20250306	092200	2963005	3115	3115	3115	3115	0
640	20250306	092100	2963005	3115	3115	3115	3115	0
641	20250306	092000	2963005	3115	3115	3115	3110	34
642	20250306	091900	2857120	3115	3115	3115	3115	0
643	20250306	091800	2857120	3115	3115	3115	3115	0
644	20250306	091700	2857120	3115	3115	3115	3115	0
645	20250306	091600	2857120	3115	3115	3115	3115	0
646	20250306	091500	2857120	3115	3115	3115	3115	1
647	20250306	091400	2854005	3115	3115	3115	3115	0
648	20250306	091300	2854005	3115	3115	3115	3115	1
649	20250306	091200	2850890	3130	3130	3130	3130	1
650	20250306	091100	2847760	3130	3115	3130	3115	501
651	20250306	091000	1279645	3115	3115	3115	3115	0
652	20250306	090900	1279645	3115	3115	3115	3115	0
653	20250306	090800	1279645	3115	3115	3115	3115	0
654	20250306	090700	1279645	3115	3120	3120	3115	54
655	20250306	090600	1111180	3120	3120	3120	3120	4
656	20250306	090500	1098700	3120	3120	3120	3120	0
657	20250306	090400	1098700	3120	3120	3120	3120	0
658	20250306	090300	1098700	3120	3120	3120	3120	0
659	20250306	090200	1098700	3120	3120	3120	3120	0
660	20250306	090100	1098700	3120	3125	3125	3120	7
661	20250306	090000	1076850	3150	3100	3150	3100	347