KissMeData/149950/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203100	87188160	8890	8890	8890	8890	917
3	20250306	203000	87188160	8890	8890	8890	8890	0
4	20250306	202900	87188160	8890	8890	8890	8890	0
5	20250306	202800	87188160	8890	8890	8890	8890	0
6	20250306	202700	87188160	8890	8890	8890	8890	0
7	20250306	202600	87188160	8890	8890	8890	8890	0
8	20250306	202500	87188160	8890	8890	8890	8890	0
9	20250306	202400	87188160	8890	8890	8890	8890	0
10	20250306	202300	87188160	8890	8890	8890	8890	0
11	20250306	202200	87188160	8890	8890	8890	8890	0
12	20250306	202100	87188160	8890	8890	8890	8890	0
13	20250306	202000	87188160	8890	8890	8890	8890	0
14	20250306	201900	87188160	8890	8890	8890	8890	0
15	20250306	201800	87188160	8890	8890	8890	8890	0
16	20250306	201700	87188160	8890	8890	8890	8890	0
17	20250306	201600	87188160	8890	8890	8890	8890	0
18	20250306	201500	87188160	8890	8890	8890	8890	0
19	20250306	201400	87188160	8890	8890	8890	8890	0
20	20250306	201300	87188160	8890	8890	8890	8890	0
21	20250306	201200	87188160	8890	8890	8890	8890	0
22	20250306	201100	87188160	8890	8890	8890	8890	0
23	20250306	201000	87188160	8890	8890	8890	8890	0
24	20250306	200900	87188160	8890	8890	8890	8890	0
25	20250306	200800	87188160	8890	8890	8890	8890	0
26	20250306	200700	87188160	8890	8890	8890	8890	0
27	20250306	200600	87188160	8890	8890	8890	8890	0
28	20250306	200500	87188160	8890	8890	8890	8890	0
29	20250306	200400	87188160	8890	8890	8890	8890	0
30	20250306	200300	87188160	8890	8890	8890	8890	0
31	20250306	200200	87188160	8890	8890	8890	8890	0
32	20250306	200100	87188160	8890	8890	8890	8890	917
33	20250306	200000	87188160	8890	8890	8890	8890	0
34	20250306	195900	87188160	8890	8890	8890	8890	0
35	20250306	195800	87188160	8890	8890	8890	8890	0
36	20250306	195700	87188160	8890	8890	8890	8890	0
37	20250306	195600	87188160	8890	8890	8890	8890	0
38	20250306	195500	87188160	8890	8890	8890	8890	0
39	20250306	195400	87188160	8890	8890	8890	8890	0
40	20250306	195300	87188160	8890	8890	8890	8890	0
41	20250306	195200	87188160	8890	8890	8890	8890	0
42	20250306	195100	87188160	8890	8890	8890	8890	0
43	20250306	195000	87188160	8890	8890	8890	8890	0
44	20250306	194900	87188160	8890	8890	8890	8890	0
45	20250306	194800	87188160	8890	8890	8890	8890	0
46	20250306	194700	87188160	8890	8890	8890	8890	0
47	20250306	194600	87188160	8890	8890	8890	8890	0
48	20250306	194500	87188160	8890	8890	8890	8890	0
49	20250306	194400	87188160	8890	8890	8890	8890	0
50	20250306	194300	87188160	8890	8890	8890	8890	0
51	20250306	194200	87188160	8890	8890	8890	8890	0
52	20250306	194100	87188160	8890	8890	8890	8890	0
53	20250306	194000	87188160	8890	8890	8890	8890	0
54	20250306	193900	87188160	8890	8890	8890	8890	0
55	20250306	193800	87188160	8890	8890	8890	8890	0
56	20250306	193700	87188160	8890	8890	8890	8890	0
57	20250306	193600	87188160	8890	8890	8890	8890	0
58	20250306	193500	87188160	8890	8890	8890	8890	0
59	20250306	193400	87188160	8890	8890	8890	8890	0
60	20250306	193300	87188160	8890	8890	8890	8890	0
61	20250306	193200	87188160	8890	8890	8890	8890	0
62	20250306	193100	87188160	8890	8890	8890	8890	917
63	20250306	193000	87188160	8890	8890	8890	8890	0
64	20250306	192900	87188160	8890	8890	8890	8890	0
65	20250306	192800	87188160	8890	8890	8890	8890	0
66	20250306	192700	87188160	8890	8890	8890	8890	0
67	20250306	192600	87188160	8890	8890	8890	8890	0
68	20250306	192500	87188160	8890	8890	8890	8890	0
69	20250306	192400	87188160	8890	8890	8890	8890	0
70	20250306	192300	87188160	8890	8890	8890	8890	0
71	20250306	192200	87188160	8890	8890	8890	8890	0
72	20250306	192100	87188160	8890	8890	8890	8890	0
73	20250306	192000	87188160	8890	8890	8890	8890	0
74	20250306	191900	87188160	8890	8890	8890	8890	0
75	20250306	191800	87188160	8890	8890	8890	8890	0
76	20250306	191700	87188160	8890	8890	8890	8890	0
77	20250306	191600	87188160	8890	8890	8890	8890	0
78	20250306	191500	87188160	8890	8890	8890	8890	0
79	20250306	191400	87188160	8890	8890	8890	8890	0
80	20250306	191300	87188160	8890	8890	8890	8890	0
81	20250306	191200	87188160	8890	8890	8890	8890	0
82	20250306	191100	87188160	8890	8890	8890	8890	0
83	20250306	191000	87188160	8890	8890	8890	8890	0
84	20250306	190900	87188160	8890	8890	8890	8890	0
85	20250306	190800	87188160	8890	8890	8890	8890	0
86	20250306	190700	87188160	8890	8890	8890	8890	0
87	20250306	190600	87188160	8890	8890	8890	8890	0
88	20250306	190500	87188160	8890	8890	8890	8890	0
89	20250306	190400	87188160	8890	8890	8890	8890	0
90	20250306	190300	87188160	8890	8890	8890	8890	0
91	20250306	190200	87188160	8890	8890	8890	8890	0
92	20250306	190100	87188160	8890	8890	8890	8890	917
93	20250306	190000	87188160	8890	8890	8890	8890	0
94	20250306	185900	87188160	8890	8890	8890	8890	0
95	20250306	185800	87188160	8890	8890	8890	8890	0
96	20250306	185700	87188160	8890	8890	8890	8890	0
97	20250306	185600	87188160	8890	8890	8890	8890	0
98	20250306	185500	87188160	8890	8890	8890	8890	0
99	20250306	185400	87188160	8890	8890	8890	8890	0
100	20250306	185300	87188160	8890	8890	8890	8890	0
101	20250306	185200	87188160	8890	8890	8890	8890	0
102	20250306	185100	87188160	8890	8890	8890	8890	0
103	20250306	185000	87188160	8890	8890	8890	8890	0
104	20250306	184900	87188160	8890	8890	8890	8890	0
105	20250306	184800	87188160	8890	8890	8890	8890	0
106	20250306	184700	87188160	8890	8890	8890	8890	0
107	20250306	184600	87188160	8890	8890	8890	8890	0
108	20250306	184500	87188160	8890	8890	8890	8890	0
109	20250306	184400	87188160	8890	8890	8890	8890	0
110	20250306	184300	87188160	8890	8890	8890	8890	0
111	20250306	184200	87188160	8890	8890	8890	8890	0
112	20250306	184100	87188160	8890	8890	8890	8890	0
113	20250306	184000	87188160	8890	8890	8890	8890	0
114	20250306	183900	87188160	8890	8890	8890	8890	0
115	20250306	183800	87188160	8890	8890	8890	8890	0
116	20250306	183700	87188160	8890	8890	8890	8890	0
117	20250306	183600	87188160	8890	8890	8890	8890	0
118	20250306	183500	87188160	8890	8890	8890	8890	0
119	20250306	183400	87188160	8890	8890	8890	8890	0
120	20250306	183300	87188160	8890	8890	8890	8890	0
121	20250306	183200	87188160	8890	8890	8890	8890	0
122	20250306	183100	87188160	8890	8890	8890	8890	917
123	20250306	183000	87188160	8890	8890	8890	8890	0
124	20250306	182900	87188160	8890	8890	8890	8890	0
125	20250306	182800	87188160	8890	8890	8890	8890	0
126	20250306	182700	87188160	8890	8890	8890	8890	0
127	20250306	182600	87188160	8890	8890	8890	8890	0
128	20250306	182500	87188160	8890	8890	8890	8890	0
129	20250306	182400	87188160	8890	8890	8890	8890	0
130	20250306	182300	87188160	8890	8890	8890	8890	0
131	20250306	182200	87188160	8890	8890	8890	8890	0
132	20250306	182100	87188160	8890	8890	8890	8890	0
133	20250306	182000	87188160	8890	8890	8890	8890	0
134	20250306	181900	87188160	8890	8890	8890	8890	0
135	20250306	181800	87188160	8890	8890	8890	8890	0
136	20250306	181700	87188160	8890	8890	8890	8890	0
137	20250306	181600	87188160	8890	8890	8890	8890	0
138	20250306	181500	87188160	8890	8890	8890	8890	0
139	20250306	181400	87188160	8890	8890	8890	8890	0
140	20250306	181300	87188160	8890	8890	8890	8890	0
141	20250306	181200	87188160	8890	8890	8890	8890	0
142	20250306	181100	87188160	8890	8890	8890	8890	0
143	20250306	181000	87188160	8890	8890	8890	8890	0
144	20250306	180900	87188160	8890	8890	8890	8890	0
145	20250306	180800	87188160	8890	8890	8890	8890	0
146	20250306	180700	87188160	8890	8890	8890	8890	0
147	20250306	180600	87188160	8890	8890	8890	8890	0
148	20250306	180500	87188160	8890	8890	8890	8890	0
149	20250306	180400	87188160	8890	8890	8890	8890	0
150	20250306	180300	87188160	8890	8890	8890	8890	0
151	20250306	180200	87188160	8890	8890	8890	8890	0
152	20250306	180100	87188160	8890	8890	8890	8890	917
153	20250306	180000	87188160	8890	8890	8890	8890	0
154	20250306	175900	87188160	8890	8890	8890	8890	0
155	20250306	175800	87188160	8890	8890	8890	8890	0
156	20250306	175700	87188160	8890	8890	8890	8890	0
157	20250306	175600	87188160	8890	8890	8890	8890	0
158	20250306	175500	87188160	8890	8890	8890	8890	0
159	20250306	175400	87188160	8890	8890	8890	8890	0
160	20250306	175300	87188160	8890	8890	8890	8890	0
161	20250306	175200	87188160	8890	8890	8890	8890	0
162	20250306	175100	87188160	8890	8890	8890	8890	0
163	20250306	175000	87188160	8890	8890	8890	8890	0
164	20250306	174900	87188160	8890	8890	8890	8890	0
165	20250306	174800	87188160	8890	8890	8890	8890	0
166	20250306	174700	87188160	8890	8890	8890	8890	0
167	20250306	174600	87188160	8890	8890	8890	8890	0
168	20250306	174500	87188160	8890	8890	8890	8890	0
169	20250306	174400	87188160	8890	8890	8890	8890	0
170	20250306	174300	87188160	8890	8890	8890	8890	0
171	20250306	174200	87188160	8890	8890	8890	8890	0
172	20250306	174100	87188160	8890	8890	8890	8890	0
173	20250306	174000	87188160	8890	8890	8890	8890	0
174	20250306	173900	87188160	8890	8890	8890	8890	0
175	20250306	173800	87188160	8890	8890	8890	8890	0
176	20250306	173700	87188160	8890	8890	8890	8890	0
177	20250306	173600	87188160	8890	8890	8890	8890	0
178	20250306	173500	87188160	8890	8890	8890	8890	0
179	20250306	173400	87188160	8890	8890	8890	8890	0
180	20250306	173300	87188160	8890	8890	8890	8890	0
181	20250306	173200	87188160	8890	8890	8890	8890	0
182	20250306	173100	87188160	8890	8890	8890	8890	917
183	20250306	173000	87188160	8890	8890	8890	8890	0
184	20250306	172900	87188160	8890	8890	8890	8890	0
185	20250306	172800	87188160	8890	8890	8890	8890	0
186	20250306	172700	87188160	8890	8890	8890	8890	0
187	20250306	172600	87188160	8890	8890	8890	8890	0
188	20250306	172500	87188160	8890	8890	8890	8890	0
189	20250306	172400	87188160	8890	8890	8890	8890	0
190	20250306	172300	87188160	8890	8890	8890	8890	0
191	20250306	172200	87188160	8890	8890	8890	8890	0
192	20250306	172100	87188160	8890	8890	8890	8890	0
193	20250306	172000	87188160	8890	8890	8890	8890	0
194	20250306	171900	87188160	8890	8890	8890	8890	0
195	20250306	171800	87188160	8890	8890	8890	8890	0
196	20250306	171700	87188160	8890	8890	8890	8890	0
197	20250306	171600	87188160	8890	8890	8890	8890	0
198	20250306	171500	87188160	8890	8890	8890	8890	0
199	20250306	171400	87188160	8890	8890	8890	8890	0
200	20250306	171300	87188160	8890	8890	8890	8890	0
201	20250306	171200	87188160	8890	8890	8890	8890	0
202	20250306	171100	87188160	8890	8890	8890	8890	0
203	20250306	171000	87188160	8890	8890	8890	8890	0
204	20250306	170900	87188160	8890	8890	8890	8890	0
205	20250306	170800	87188160	8890	8890	8890	8890	0
206	20250306	170700	87188160	8890	8890	8890	8890	0
207	20250306	170600	87188160	8890	8890	8890	8890	0
208	20250306	170500	87188160	8890	8890	8890	8890	0
209	20250306	170400	87188160	8890	8890	8890	8890	0
210	20250306	170300	87188160	8890	8890	8890	8890	0
211	20250306	170200	87188160	8890	8890	8890	8890	0
212	20250306	170100	87188160	8890	8890	8890	8890	917
213	20250306	170000	87188160	8890	8890	8890	8890	0
214	20250306	165900	87188160	8890	8890	8890	8890	0
215	20250306	165800	87188160	8890	8890	8890	8890	0
216	20250306	165700	87188160	8890	8890	8890	8890	0
217	20250306	165600	87188160	8890	8890	8890	8890	0
218	20250306	165500	87188160	8890	8890	8890	8890	0
219	20250306	165400	87188160	8890	8890	8890	8890	0
220	20250306	165300	87188160	8890	8890	8890	8890	0
221	20250306	165200	87188160	8890	8890	8890	8890	0
222	20250306	165100	87188160	8890	8890	8890	8890	0
223	20250306	165000	87188160	8890	8890	8890	8890	0
224	20250306	164900	87188160	8890	8890	8890	8890	0
225	20250306	164800	87188160	8890	8890	8890	8890	0
226	20250306	164700	87188160	8890	8890	8890	8890	0
227	20250306	164600	87188160	8890	8890	8890	8890	0
228	20250306	164500	87188160	8890	8890	8890	8890	0
229	20250306	164400	87188160	8890	8890	8890	8890	0
230	20250306	164300	87188160	8890	8890	8890	8890	0
231	20250306	164200	87188160	8890	8890	8890	8890	0
232	20250306	164100	87188160	8890	8890	8890	8890	0
233	20250306	164000	87188160	8890	8890	8890	8890	0
234	20250306	163900	87188160	8890	8890	8890	8890	0
235	20250306	163800	87188160	8890	8890	8890	8890	0
236	20250306	163700	87188160	8890	8890	8890	8890	0
237	20250306	163600	87188160	8890	8890	8890	8890	0
238	20250306	163500	87188160	8890	8890	8890	8890	0
239	20250306	163400	87188160	8890	8890	8890	8890	0
240	20250306	163300	87188160	8890	8890	8890	8890	0
241	20250306	163200	87188160	8890	8890	8890	8890	0
242	20250306	163100	87188160	8890	8890	8890	8890	917
243	20250306	163000	87188160	8890	8890	8890	8890	0
244	20250306	162900	87188160	8890	8890	8890	8890	0
245	20250306	162800	87188160	8890	8890	8890	8890	0
246	20250306	162700	87188160	8890	8890	8890	8890	0
247	20250306	162600	87188160	8890	8890	8890	8890	0
248	20250306	162500	87188160	8890	8890	8890	8890	0
249	20250306	162400	87188160	8890	8890	8890	8890	0
250	20250306	162300	87188160	8890	8890	8890	8890	0
251	20250306	162200	87188160	8890	8890	8890	8890	0
252	20250306	162100	87188160	8890	8890	8890	8890	0
253	20250306	162000	87188160	8890	8890	8890	8890	0
254	20250306	161900	87188160	8890	8890	8890	8890	0
255	20250306	161800	87188160	8890	8890	8890	8890	0
256	20250306	161700	87188160	8890	8890	8890	8890	0
257	20250306	161600	87188160	8890	8890	8890	8890	0
258	20250306	161500	87188160	8890	8890	8890	8890	0
259	20250306	161400	87188160	8890	8890	8890	8890	0
260	20250306	161300	87188160	8890	8890	8890	8890	0
261	20250306	161200	87188160	8890	8890	8890	8890	0
262	20250306	161100	87188160	8890	8890	8890	8890	0
263	20250306	161000	87188160	8890	8890	8890	8890	0
264	20250306	160900	87188160	8890	8890	8890	8890	0
265	20250306	160800	87188160	8890	8890	8890	8890	0
266	20250306	160700	87188160	8890	8890	8890	8890	0
267	20250306	160600	87188160	8890	8890	8890	8890	0
268	20250306	160500	87188160	8890	8890	8890	8890	0
269	20250306	160400	87188160	8890	8890	8890	8890	0
270	20250306	160300	87188160	8890	8890	8890	8890	0
271	20250306	160200	87188160	8890	8890	8890	8890	0
272	20250306	160100	87188160	8890	8890	8890	8890	917
273	20250306	160000	87188160	8890	8890	8890	8890	0
274	20250306	155900	87188160	8890	8890	8890	8890	0
275	20250306	155800	87188160	8890	8890	8890	8890	0
276	20250306	155700	87188160	8890	8890	8890	8890	0
277	20250306	155600	87188160	8890	8890	8890	8890	0
278	20250306	155500	87188160	8890	8890	8890	8890	0
279	20250306	155400	87188160	8890	8890	8890	8890	0
280	20250306	155300	87188160	8890	8890	8890	8890	0
281	20250306	155200	87188160	8890	8890	8890	8890	0
282	20250306	155100	87188160	8890	8890	8890	8890	0
283	20250306	155000	87188160	8890	8890	8890	8890	0
284	20250306	154900	87188160	8890	8890	8890	8890	0
285	20250306	154800	87188160	8890	8890	8890	8890	0
286	20250306	154700	87188160	8890	8890	8890	8890	0
287	20250306	154600	87188160	8890	8890	8890	8890	0
288	20250306	154500	87188160	8890	8890	8890	8890	0
289	20250306	154400	87188160	8890	8890	8890	8890	0
290	20250306	154300	87188160	8890	8890	8890	8890	0
291	20250306	154200	87188160	8890	8890	8890	8890	0
292	20250306	154100	87188160	8890	8890	8890	8890	0
293	20250306	154000	87188160	8890	8890	8890	8890	0
294	20250306	153900	87188160	8890	8890	8890	8890	0
295	20250306	153800	87188160	8890	8890	8890	8890	0
296	20250306	153700	87188160	8890	8890	8890	8890	0
297	20250306	153600	87188160	8890	8890	8890	8890	0
298	20250306	153500	87188160	8890	8890	8890	8890	0
299	20250306	153400	87188160	8890	8890	8890	8890	0
300	20250306	153300	87188160	8890	8890	8890	8890	0
301	20250306	153200	87188160	8890	8890	8890	8890	0
302	20250306	153100	87188160	8890	8890	8890	8890	917
303	20250306	153000	87188160	8890	8890	8890	8890	917
304	20250306	152900	79036030	8830	8830	8830	8830	0
305	20250306	152800	79036030	8830	8830	8830	8830	0
306	20250306	152700	79036030	8830	8830	8830	8830	0
307	20250306	152600	79036030	8830	8830	8830	8830	0
308	20250306	152500	79036030	8830	8830	8830	8830	0
309	20250306	152400	79036030	8830	8830	8830	8830	0
310	20250306	152300	79036030	8830	8830	8830	8830	0
311	20250306	152200	79036030	8830	8830	8830	8830	0
312	20250306	152100	79036030	8830	8830	8830	8830	0
313	20250306	152000	79036030	8830	8830	8830	8830	0
314	20250306	151900	79036030	8830	8820	8910	8820	803
315	20250306	151800	71937500	8870	8850	8870	8850	132
316	20250306	151700	70768170	8810	8810	8810	8810	0
317	20250306	151600	70768170	8810	8810	8810	8810	0
318	20250306	151500	70768170	8810	8810	8810	8810	1
319	20250306	151400	70759360	8870	8870	8870	8870	0
320	20250306	151300	70759360	8870	8840	8870	8840	50
321	20250306	151200	70316620	8860	8850	8860	8840	150
322	20250306	151100	68988330	8860	8840	8860	8840	50
323	20250306	151000	68545840	8810	8810	8810	8810	401
324	20250306	150900	65013030	8810	8810	8810	8810	58
325	20250306	150800	64502050	8840	8840	8840	8840	0
326	20250306	150700	64502050	8840	8840	8840	8840	0
327	20250306	150600	64502050	8840	8840	8840	8840	0
328	20250306	150500	64502050	8840	8840	8840	8840	100
329	20250306	150400	63618050	8850	8850	8850	8850	0
330	20250306	150300	63618050	8850	8850	8850	8850	0
331	20250306	150200	63618050	8850	8850	8850	8850	100
332	20250306	150100	62733050	8860	8840	8860	8810	519
333	20250306	150000	58157780	8880	8880	8880	8880	0
334	20250306	145900	58157780	8880	8880	8880	8880	0
335	20250306	145800	58157780	8880	8880	8880	8880	0
336	20250306	145700	58157780	8880	8880	8880	8880	0
337	20250306	145600	58157780	8880	8880	8880	8880	0
338	20250306	145500	58157780	8880	8880	8880	8880	0
339	20250306	145400	58157780	8880	8880	8880	8880	0
340	20250306	145300	58157780	8880	8880	8880	8880	100
341	20250306	145200	57269780	8880	8880	8880	8880	1
342	20250306	145100	57260900	8830	8830	8830	8830	0
343	20250306	145000	57260900	8830	8830	8830	8830	0
344	20250306	144900	57260900	8830	8830	8830	8830	500
345	20250306	144800	52845900	8860	8850	8860	8850	76
346	20250306	144700	52173280	8850	8850	8850	8850	0
347	20250306	144600	52173280	8850	8850	8850	8830	501
348	20250306	144500	47747390	8900	8900	8900	8900	0
349	20250306	144400	47747390	8900	8900	8900	8900	0
350	20250306	144300	47747390	8900	8900	8900	8900	0
351	20250306	144200	47747390	8900	8900	8900	8900	0
352	20250306	144100	47747390	8900	8900	8900	8900	0
353	20250306	144000	47747390	8900	8900	8900	8900	0
354	20250306	143900	47747390	8900	8860	8900	8850	11
355	20250306	143800	47649970	8900	8900	8900	8900	0
356	20250306	143700	47649970	8900	8880	8900	8880	11
357	20250306	143600	47552270	8900	8900	8900	8900	0
358	20250306	143500	47552270	8900	8900	8900	8900	0
359	20250306	143400	47552270	8900	8900	8900	8900	0
360	20250306	143300	47552270	8900	8900	8900	8900	0
361	20250306	143200	47552270	8900	8900	8900	8900	0
362	20250306	143100	47552270	8900	8900	8900	8900	0
363	20250306	143000	47552270	8900	8900	8900	8900	0
364	20250306	142900	47552270	8900	8900	8900	8900	0
365	20250306	142800	47552270	8900	8900	8900	8900	0
366	20250306	142700	47552270	8900	8900	8900	8900	1
367	20250306	142600	47543370	8860	8860	8860	8860	0
368	20250306	142500	47543370	8860	8860	8860	8860	0
369	20250306	142400	47543370	8860	8860	8860	8860	162
370	20250306	142300	46108050	8860	8860	8860	8860	0
371	20250306	142200	46108050	8860	8860	8860	8860	0
372	20250306	142100	46108050	8860	8860	8860	8860	0
373	20250306	142000	46108050	8860	8910	8910	8860	205
374	20250306	141900	44289080	8890	8890	8890	8890	0
375	20250306	141800	44289080	8890	8890	8890	8890	0
376	20250306	141700	44289080	8890	8890	8890	8890	0
377	20250306	141600	44289080	8890	8890	8890	8890	0
378	20250306	141500	44289080	8890	8900	8900	8890	81
379	20250306	141400	43568960	8920	8900	8920	8900	6
380	20250306	141300	43515540	8920	8920	8920	8920	0
381	20250306	141200	43515540	8920	8910	8920	8910	9
382	20250306	141100	43435270	8920	8920	8920	8920	0
383	20250306	141000	43435270	8920	8910	8920	8910	20
384	20250306	140900	43257060	8890	8890	8890	8890	0
385	20250306	140800	43257060	8890	8890	8890	8890	0
386	20250306	140700	43257060	8890	8890	8890	8890	5
387	20250306	140600	43212610	8920	8920	8920	8920	0
388	20250306	140500	43212610	8920	8920	8920	8920	0
389	20250306	140400	43212610	8920	8920	8920	8920	0
390	20250306	140300	43212610	8920	8920	8920	8920	0
391	20250306	140200	43212610	8920	8920	8920	8920	0
392	20250306	140100	43212610	8920	8920	8920	8920	0
393	20250306	140000	43212610	8920	8920	8920	8920	0
394	20250306	135900	43212610	8920	8920	8920	8920	0
395	20250306	135800	43212610	8920	8920	8920	8920	0
396	20250306	135700	43212610	8920	8920	8920	8920	0
397	20250306	135600	43212610	8920	8920	8920	8920	0
398	20250306	135500	43212610	8920	8920	8920	8920	0
399	20250306	135400	43212610	8920	8920	8920	8920	0
400	20250306	135300	43212610	8920	8920	8920	8920	0
401	20250306	135200	43212610	8920	8920	8920	8920	0
402	20250306	135100	43212610	8920	8920	8920	8920	0
403	20250306	135000	43212610	8920	8920	8920	8920	0
404	20250306	134900	43212610	8920	8920	8920	8920	0
405	20250306	134800	43212610	8920	8920	8920	8920	0
406	20250306	134700	43212610	8920	8900	8920	8900	24
407	20250306	134600	42998960	8920	8910	8920	8910	14
408	20250306	134500	42874210	8910	8910	8910	8910	0
409	20250306	134400	42874210	8910	8910	8910	8910	10
410	20250306	134300	42785110	8910	8910	8910	8910	0
411	20250306	134200	42785110	8910	8910	8910	8910	0
412	20250306	134100	42785110	8910	8910	8910	8910	0
413	20250306	134000	42785110	8910	8910	8910	8910	5
414	20250306	133900	42740560	8920	8920	8920	8920	0
415	20250306	133800	42740560	8920	8920	8920	8920	0
416	20250306	133700	42740560	8920	8920	8920	8920	0
417	20250306	133600	42740560	8920	8920	8920	8920	0
418	20250306	133500	42740560	8920	8920	8920	8920	0
419	20250306	133400	42740560	8920	8920	8920	8920	0
420	20250306	133300	42740560	8920	8900	8920	8900	21
421	20250306	133200	42553640	8910	8900	8910	8900	93
422	20250306	133100	41725930	8900	8900	8900	8900	0
423	20250306	133000	41725930	8900	8900	8900	8900	0
424	20250306	132900	41725930	8900	8900	8900	8900	0
425	20250306	132800	41725930	8900	8900	8900	8900	0
426	20250306	132700	41725930	8900	8900	8900	8900	0
427	20250306	132600	41725930	8900	8900	8900	8900	0
428	20250306	132500	41725930	8900	8900	8900	8900	0
429	20250306	132400	41725930	8900	8900	8900	8900	186
430	20250306	132300	40070530	8910	8910	8910	8910	0
431	20250306	132200	40070530	8910	8910	8910	8910	0
432	20250306	132100	40070530	8910	8910	8910	8910	0
433	20250306	132000	40070530	8910	8910	8910	8910	0
434	20250306	131900	40070530	8910	8910	8910	8910	0
435	20250306	131800	40070530	8910	8910	8910	8910	0
436	20250306	131700	40070530	8910	8910	8910	8910	0
437	20250306	131600	40070530	8910	8910	8910	8910	1
438	20250306	131500	40061620	8910	8910	8910	8910	0
439	20250306	131400	40061620	8910	8910	8910	8910	0
440	20250306	131300	40061620	8910	8910	8910	8910	0
441	20250306	131200	40061620	8910	8910	8910	8910	0
442	20250306	131100	40061620	8910	8910	8910	8910	0
443	20250306	131000	40061620	8910	8910	8910	8910	0
444	20250306	130900	40061620	8910	8910	8910	8910	0
445	20250306	130800	40061620	8910	8910	8910	8910	0
446	20250306	130700	40061620	8910	8910	8910	8910	0
447	20250306	130600	40061620	8910	8910	8910	8910	1
448	20250306	130500	40052710	8900	8900	8900	8900	243
449	20250306	130400	37890010	8900	8900	8900	8900	33
450	20250306	130300	37596310	8920	8910	8920	8910	20
451	20250306	130200	37418100	8900	8900	8900	8900	18
452	20250306	130100	37257900	8900	8900	8900	8900	0
453	20250306	130000	37257900	8900	8900	8900	8900	0
454	20250306	125900	37257900	8900	8900	8900	8900	0
455	20250306	125800	37257900	8900	8900	8900	8900	0
456	20250306	125700	37257900	8900	8900	8900	8900	0
457	20250306	125600	37257900	8900	8900	8900	8900	0
458	20250306	125500	37257900	8900	8900	8900	8900	0
459	20250306	125400	37257900	8900	8900	8900	8900	1
460	20250306	125300	37249000	8900	8900	8900	8900	0
461	20250306	125200	37249000	8900	8900	8900	8900	0
462	20250306	125100	37249000	8900	8900	8900	8900	0
463	20250306	125000	37249000	8900	8900	8900	8900	0
464	20250306	124900	37249000	8900	8890	8900	8880	52
465	20250306	124800	36786280	8900	8900	8900	8900	0
466	20250306	124700	36786280	8900	8900	8900	8900	0
467	20250306	124600	36786280	8900	8900	8900	8900	0
468	20250306	124500	36786280	8900	8900	8900	8900	200
469	20250306	124400	35006280	8900	8900	8900	8900	0
470	20250306	124300	35006280	8900	8900	8900	8900	0
471	20250306	124200	35006280	8900	8900	8900	8900	0
472	20250306	124100	35006280	8900	8900	8900	8900	0
473	20250306	124000	35006280	8900	8900	8900	8900	1
474	20250306	123900	34997380	8900	8900	8900	8900	0
475	20250306	123800	34997380	8900	8900	8900	8900	0
476	20250306	123700	34997380	8900	8900	8900	8900	0
477	20250306	123600	34997380	8900	8900	8900	8900	0
478	20250306	123500	34997380	8900	8900	8900	8900	0
479	20250306	123400	34997380	8900	8870	8900	8870	201
480	20250306	123300	33208510	8880	8880	8880	8880	0
481	20250306	123200	33208510	8880	8880	8880	8880	0
482	20250306	123100	33208510	8880	8910	8910	8880	337
483	20250306	123000	30213330	8950	8950	8950	8950	0
484	20250306	122900	30213330	8950	8950	8950	8950	0
485	20250306	122800	30213330	8950	8950	8950	8950	0
486	20250306	122700	30213330	8950	8950	8950	8950	0
487	20250306	122600	30213330	8950	8950	8950	8950	0
488	20250306	122500	30213330	8950	8950	8950	8950	0
489	20250306	122400	30213330	8950	8950	8950	8950	0
490	20250306	122300	30213330	8950	8950	8950	8950	0
491	20250306	122200	30213330	8950	8950	8950	8950	0
492	20250306	122100	30213330	8950	8950	8950	8950	0
493	20250306	122000	30213330	8950	8950	8950	8950	20
494	20250306	121900	30034330	8950	8950	8950	8950	0
495	20250306	121800	30034330	8950	8950	8950	8950	0
496	20250306	121700	30034330	8950	8950	8950	8950	0
497	20250306	121600	30034330	8950	8950	8950	8950	0
498	20250306	121500	30034330	8950	8950	8950	8950	0
499	20250306	121400	30034330	8950	8950	8950	8950	0
500	20250306	121300	30034330	8950	8950	8950	8950	0
501	20250306	121200	30034330	8950	8950	8950	8950	0
502	20250306	121100	30034330	8950	8950	8950	8950	0
503	20250306	121000	30034330	8950	8950	8950	8950	0
504	20250306	120900	30034330	8950	8950	8950	8950	0
505	20250306	120800	30034330	8950	8950	8950	8950	0
506	20250306	120700	30034330	8950	8950	8950	8950	0
507	20250306	120600	30034330	8950	8950	8950	8950	0
508	20250306	120500	30034330	8950	8950	8950	8950	0
509	20250306	120400	30034330	8950	8940	8950	8940	2
510	20250306	120300	30016440	8910	8910	8910	8910	0
511	20250306	120200	30016440	8910	8910	8910	8910	0
512	20250306	120100	30016440	8910	8920	8920	8910	69
513	20250306	120000	29401640	8920	8920	8920	8920	201
514	20250306	115900	27608720	8930	8930	8930	8930	0
515	20250306	115800	27608720	8930	8930	8930	8930	0
516	20250306	115700	27608720	8930	8930	8930	8930	0
517	20250306	115600	27608720	8930	8930	8930	8930	0
518	20250306	115500	27608720	8930	8930	8930	8930	0
519	20250306	115400	27608720	8930	8930	8930	8930	0
520	20250306	115300	27608720	8930	8930	8930	8930	0
521	20250306	115200	27608720	8930	8930	8930	8930	0
522	20250306	115100	27608720	8930	8930	8930	8930	2
523	20250306	115000	27590860	8920	8920	8920	8920	0
524	20250306	114900	27590860	8920	8920	8920	8920	0
525	20250306	114800	27590860	8920	8920	8920	8920	0
526	20250306	114700	27590860	8920	8950	8950	8920	186
527	20250306	114600	25927580	9010	9010	9010	9010	0
528	20250306	114500	25927580	9010	9010	9010	9010	0
529	20250306	114400	25927580	9010	9010	9010	9010	0
530	20250306	114300	25927580	9010	9010	9010	9010	0
531	20250306	114200	25927580	9010	9010	9010	9010	0
532	20250306	114100	25927580	9010	9010	9010	9010	0
533	20250306	114000	25927580	9010	9010	9010	9010	0
534	20250306	113900	25927580	9010	9010	9010	9010	0
535	20250306	113800	25927580	9010	9010	9010	9010	0
536	20250306	113700	25927580	9010	9010	9010	9010	0
537	20250306	113600	25927580	9010	9010	9010	9010	0
538	20250306	113500	25927580	9010	9010	9010	9010	0
539	20250306	113400	25927580	9010	9010	9010	9010	0
540	20250306	113300	25927580	9010	9010	9010	9010	0
541	20250306	113200	25927580	9010	9010	9010	9010	0
542	20250306	113100	25927580	9010	9010	9010	9010	0
543	20250306	113000	25927580	9010	9010	9010	9010	0
544	20250306	112900	25927580	9010	9010	9010	9010	0
545	20250306	112800	25927580	9010	9010	9010	9010	0
546	20250306	112700	25927580	9010	9010	9010	9010	0
547	20250306	112600	25927580	9010	9010	9010	9010	0
548	20250306	112500	25927580	9010	9010	9010	9010	0
549	20250306	112400	25927580	9010	9000	9010	9000	4
550	20250306	112300	25891570	9000	9000	9010	9000	29
551	20250306	112200	25630560	9000	9000	9000	9000	2
552	20250306	112100	25612560	8960	8980	8980	8960	7
553	20250306	112000	25549780	9000	9000	9000	9000	0
554	20250306	111900	25549780	9000	9000	9000	9000	0
555	20250306	111800	25549780	9000	9000	9000	9000	1
556	20250306	111700	25540780	9010	9010	9010	9010	0
557	20250306	111600	25540780	9010	9010	9010	9010	0
558	20250306	111500	25540780	9010	9010	9010	9010	0
559	20250306	111400	25540780	9010	9010	9010	9010	0
560	20250306	111300	25540780	9010	9010	9010	9010	5
561	20250306	111200	25495730	9010	9010	9010	9010	0
562	20250306	111100	25495730	9010	9010	9010	9010	0
563	20250306	111000	25495730	9010	9010	9010	9010	0
564	20250306	110900	25495730	9010	9010	9010	9010	0
565	20250306	110800	25495730	9010	9010	9010	9010	0
566	20250306	110700	25495730	9010	9010	9010	9010	0
567	20250306	110600	25495730	9010	9010	9010	9010	0
568	20250306	110500	25495730	9010	9010	9010	9010	0
569	20250306	110400	25495730	9010	9010	9010	9010	0
570	20250306	110300	25495730	9010	9010	9010	9010	0
571	20250306	110200	25495730	9010	8950	9010	8950	14
572	20250306	110100	25369870	9000	9000	9000	9000	0
573	20250306	110000	25369870	9000	9000	9000	9000	0
574	20250306	105900	25369870	9000	9000	9000	9000	0
575	20250306	105800	25369870	9000	9000	9000	9000	0
576	20250306	105700	25369870	9000	9000	9000	9000	0
577	20250306	105600	25369870	9000	9000	9000	9000	0
578	20250306	105500	25369870	9000	9000	9000	9000	0
579	20250306	105400	25369870	9000	9000	9000	9000	0
580	20250306	105300	25369870	9000	9000	9000	9000	0
581	20250306	105200	25369870	9000	9000	9000	9000	0
582	20250306	105100	25369870	9000	9000	9000	9000	0
583	20250306	105000	25369870	9000	9000	9000	9000	0
584	20250306	104900	25369870	9000	9000	9000	9000	0
585	20250306	104800	25369870	9000	9000	9000	9000	0
586	20250306	104700	25369870	9000	9000	9000	9000	0
587	20250306	104600	25369870	9000	9000	9000	9000	0
588	20250306	104500	25369870	9000	8960	9000	8960	30
589	20250306	104400	25100270	8950	8950	8950	8950	200
590	20250306	104300	23310270	8940	8940	8940	8940	0
591	20250306	104200	23310270	8940	8940	8940	8940	0
592	20250306	104100	23310270	8940	8940	8940	8940	0
593	20250306	104000	23310270	8940	8940	8940	8940	0
594	20250306	103900	23310270	8940	8940	8940	8940	0
595	20250306	103800	23310270	8940	8940	8940	8940	13
596	20250306	103700	23194050	9000	9000	9000	9000	0
597	20250306	103600	23194050	9000	8990	9000	8990	8
598	20250306	103500	23122120	8980	8990	8990	8980	110
599	20250306	103400	22134220	8990	8990	8990	8990	0
600	20250306	103300	22134220	8990	8950	8990	8950	10
601	20250306	103200	22044680	8990	8990	8990	8990	0
602	20250306	103100	22044680	8990	8990	8990	8990	0
603	20250306	103000	22044680	8990	8990	8990	8990	0
604	20250306	102900	22044680	8990	8990	8990	8990	0
605	20250306	102800	22044680	8990	8990	8990	8990	0
606	20250306	102700	22044680	8990	8990	8990	8990	0
607	20250306	102600	22044680	8990	8990	8990	8990	0
608	20250306	102500	22044680	8990	8990	8990	8990	0
609	20250306	102400	22044680	8990	8990	8990	8990	25
610	20250306	102300	21819930	8990	8990	8990	8990	37
611	20250306	102200	21487300	9000	8990	9000	8990	165
612	20250306	102100	20003130	8930	8930	8930	8930	0
613	20250306	102000	20003130	8930	8940	8940	8930	442
614	20250306	101900	16053680	9020	9020	9020	9020	0
615	20250306	101800	16053680	9020	9020	9020	9020	0
616	20250306	101700	16053680	9020	9000	9020	9000	30
617	20250306	101600	15783480	8940	9010	9020	8940	54
618	20250306	101500	15297070	9050	9050	9050	9050	0
619	20250306	101400	15297070	9050	9050	9050	9050	0
620	20250306	101300	15297070	9050	9050	9050	9050	0
621	20250306	101200	15297070	9050	9050	9050	9050	0
622	20250306	101100	15297070	9050	9040	9050	9040	28
623	20250306	101000	15043930	9050	9010	9050	9010	24
624	20250306	100900	14827650	9010	9010	9010	9010	0
625	20250306	100800	14827650	9010	8990	9010	8990	42
626	20250306	100700	14449940	8930	8930	8930	8930	0
627	20250306	100600	14449940	8930	9010	9010	8930	10
628	20250306	100500	14360240	9010	9010	9010	9010	0
629	20250306	100400	14360240	9010	9010	9010	9010	0
630	20250306	100300	14360240	9010	9010	9010	9010	0
631	20250306	100200	14360240	9010	9010	9010	9010	0
632	20250306	100100	14360240	9010	9010	9010	9010	0
633	20250306	100000	14360240	9010	9010	9010	9010	0
634	20250306	095900	14360240	9010	9010	9010	9010	0
635	20250306	095800	14360240	9010	9010	9010	9010	1
636	20250306	095700	14351230	8930	8930	8930	8930	4
637	20250306	095600	14315510	9000	9000	9000	9000	0
638	20250306	095500	14315510	9000	9000	9000	9000	0
639	20250306	095400	14315510	9000	9000	9000	9000	0
640	20250306	095300	14315510	9000	9000	9000	9000	0
641	20250306	095200	14315510	9000	8990	9000	8990	400
642	20250306	095100	10717510	8960	9010	9010	8960	785
643	20250306	095000	3659100	9070	9070	9070	9070	0
644	20250306	094900	3659100	9070	9070	9070	9070	0
645	20250306	094800	3659100	9070	9070	9070	9070	0
646	20250306	094700	3659100	9070	9070	9070	9070	0
647	20250306	094600	3659100	9070	9070	9070	9070	0
648	20250306	094500	3659100	9070	9070	9070	9070	0
649	20250306	094400	3659100	9070	9010	9070	9010	18
650	20250306	094300	3496860	9020	9020	9020	9020	0
651	20250306	094200	3496860	9020	9020	9020	9020	0
652	20250306	094100	3496860	9020	9020	9020	9020	0
653	20250306	094000	3496860	9020	9020	9020	9020	0
654	20250306	093900	3496860	9020	9080	9080	9020	98
655	20250306	093800	2608100	9090	9090	9090	9090	0
656	20250306	093700	2608100	9090	9090	9090	9090	0
657	20250306	093600	2608100	9090	9070	9090	9070	31
658	20250306	093500	2326760	9070	9070	9070	9070	0
659	20250306	093400	2326760	9070	9070	9070	9070	0
660	20250306	093300	2326760	9070	9070	9070	9070	1
661	20250306	093200	2317690	9000	9000	9000	9000	0
662	20250306	093100	2317690	9000	9000	9000	9000	0
663	20250306	093000	2317690	9000	9000	9000	9000	0
664	20250306	092900	2317690	9000	9020	9020	9000	48
665	20250306	092800	1885310	9160	9090	9160	9090	100
666	20250306	092700	974950	9110	9120	9130	9090	101
667	20250306	092600	54910	9160	9160	9160	9160	0
668	20250306	092500	54910	9160	9160	9160	9160	0
669	20250306	092400	54910	9160	9160	9160	9160	0
670	20250306	092300	54910	9160	9160	9160	9160	0
671	20250306	092200	54910	9160	9160	9160	9160	0
672	20250306	092100	54910	9160	9160	9160	9160	0
673	20250306	092000	54910	9160	9160	9160	9160	0
674	20250306	091900	54910	9160	9160	9160	9160	0
675	20250306	091800	54910	9160	9160	9160	9160	0
676	20250306	091700	54910	9160	9160	9160	9160	0
677	20250306	091600	54910	9160	9160	9160	9160	0
678	20250306	091500	54910	9160	9160	9160	9160	0
679	20250306	091400	54910	9160	9160	9160	9160	0
680	20250306	091300	54910	9160	9160	9160	9160	0
681	20250306	091200	54910	9160	9160	9160	9160	4
682	20250306	091100	18270	9180	9180	9180	9180	0
683	20250306	091000	18270	9180	9180	9180	9180	0
684	20250306	090900	18270	9180	9180	9180	9180	0
685	20250306	090800	18270	9180	9180	9180	9180	0
686	20250306	090700	18270	9180	9180	9180	9180	0
687	20250306	090600	18270	9180	9180	9180	9180	0
688	20250306	090500	18270	9180	9180	9180	9180	0
689	20250306	090400	18270	9180	9180	9180	9180	1
690	20250306	090300	9090	9090	9090	9090	9090	0
691	20250306	090200	9090	9090	9090	9090	9090	0
692	20250306	090100	9090	9090	9090	9090	9090	0
693	20250306	090000	9090	9090	9090	9090	9090	1