KissMeData/247660/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	205900	54387310	5880	5880	5880	5880	11
3	20250306	205800	54387310	5880	5880	5880	5880	0
4	20250306	205700	54387310	5880	5880	5880	5880	0
5	20250306	205600	54387310	5880	5880	5880	5880	0
6	20250306	205500	54387310	5880	5880	5880	5880	0
7	20250306	205400	54387310	5880	5880	5880	5880	0
8	20250306	205300	54387310	5880	5880	5880	5880	0
9	20250306	205200	54387310	5880	5880	5880	5880	0
10	20250306	205100	54387310	5880	5880	5880	5880	0
11	20250306	205000	54387310	5880	5880	5880	5880	0
12	20250306	204900	54387310	5880	5880	5880	5880	0
13	20250306	204800	54387310	5880	5880	5880	5880	0
14	20250306	204700	54387310	5880	5880	5880	5880	0
15	20250306	204600	54387310	5880	5880	5880	5880	0
16	20250306	204500	54387310	5880	5880	5880	5880	0
17	20250306	204400	54387310	5880	5880	5880	5880	0
18	20250306	204300	54387310	5880	5880	5880	5880	0
19	20250306	204200	54387310	5880	5880	5880	5880	0
20	20250306	204100	54387310	5880	5880	5880	5880	0
21	20250306	204000	54387310	5880	5880	5880	5880	0
22	20250306	203900	54387310	5880	5880	5880	5880	0
23	20250306	203800	54387310	5880	5880	5880	5880	0
24	20250306	203700	54387310	5880	5880	5880	5880	0
25	20250306	203600	54387310	5880	5880	5880	5880	0
26	20250306	203500	54387310	5880	5880	5880	5880	0
27	20250306	203400	54387310	5880	5880	5880	5880	0
28	20250306	203300	54387310	5880	5880	5880	5880	0
29	20250306	203200	54387310	5880	5880	5880	5880	0
30	20250306	203100	54387310	5880	5880	5880	5880	0
31	20250306	203000	54387310	5880	5880	5880	5880	0
32	20250306	202900	54387310	5880	5880	5880	5880	11
33	20250306	202800	54387310	5880	5880	5880	5880	0
34	20250306	202700	54387310	5880	5880	5880	5880	0
35	20250306	202600	54387310	5880	5880	5880	5880	0
36	20250306	202500	54387310	5880	5880	5880	5880	0
37	20250306	202400	54387310	5880	5880	5880	5880	0
38	20250306	202300	54387310	5880	5880	5880	5880	0
39	20250306	202200	54387310	5880	5880	5880	5880	0
40	20250306	202100	54387310	5880	5880	5880	5880	0
41	20250306	202000	54387310	5880	5880	5880	5880	0
42	20250306	201900	54387310	5880	5880	5880	5880	0
43	20250306	201800	54387310	5880	5880	5880	5880	0
44	20250306	201700	54387310	5880	5880	5880	5880	0
45	20250306	201600	54387310	5880	5880	5880	5880	0
46	20250306	201500	54387310	5880	5880	5880	5880	0
47	20250306	201400	54387310	5880	5880	5880	5880	0
48	20250306	201300	54387310	5880	5880	5880	5880	0
49	20250306	201200	54387310	5880	5880	5880	5880	0
50	20250306	201100	54387310	5880	5880	5880	5880	0
51	20250306	201000	54387310	5880	5880	5880	5880	0
52	20250306	200900	54387310	5880	5880	5880	5880	0
53	20250306	200800	54387310	5880	5880	5880	5880	0
54	20250306	200700	54387310	5880	5880	5880	5880	0
55	20250306	200600	54387310	5880	5880	5880	5880	0
56	20250306	200500	54387310	5880	5880	5880	5880	0
57	20250306	200400	54387310	5880	5880	5880	5880	0
58	20250306	200300	54387310	5880	5880	5880	5880	0
59	20250306	200200	54387310	5880	5880	5880	5880	0
60	20250306	200100	54387310	5880	5880	5880	5880	0
61	20250306	200000	54387310	5880	5880	5880	5880	0
62	20250306	195900	54387310	5880	5880	5880	5880	11
63	20250306	195800	54387310	5880	5880	5880	5880	0
64	20250306	195700	54387310	5880	5880	5880	5880	0
65	20250306	195600	54387310	5880	5880	5880	5880	0
66	20250306	195500	54387310	5880	5880	5880	5880	0
67	20250306	195400	54387310	5880	5880	5880	5880	0
68	20250306	195300	54387310	5880	5880	5880	5880	0
69	20250306	195200	54387310	5880	5880	5880	5880	0
70	20250306	195100	54387310	5880	5880	5880	5880	0
71	20250306	195000	54387310	5880	5880	5880	5880	0
72	20250306	194900	54387310	5880	5880	5880	5880	0
73	20250306	194800	54387310	5880	5880	5880	5880	0
74	20250306	194700	54387310	5880	5880	5880	5880	0
75	20250306	194600	54387310	5880	5880	5880	5880	0
76	20250306	194500	54387310	5880	5880	5880	5880	0
77	20250306	194400	54387310	5880	5880	5880	5880	0
78	20250306	194300	54387310	5880	5880	5880	5880	0
79	20250306	194200	54387310	5880	5880	5880	5880	0
80	20250306	194100	54387310	5880	5880	5880	5880	0
81	20250306	194000	54387310	5880	5880	5880	5880	0
82	20250306	193900	54387310	5880	5880	5880	5880	0
83	20250306	193800	54387310	5880	5880	5880	5880	0
84	20250306	193700	54387310	5880	5880	5880	5880	0
85	20250306	193600	54387310	5880	5880	5880	5880	0
86	20250306	193500	54387310	5880	5880	5880	5880	0
87	20250306	193400	54387310	5880	5880	5880	5880	0
88	20250306	193300	54387310	5880	5880	5880	5880	0
89	20250306	193200	54387310	5880	5880	5880	5880	0
90	20250306	193100	54387310	5880	5880	5880	5880	0
91	20250306	193000	54387310	5880	5880	5880	5880	0
92	20250306	192900	54387310	5880	5880	5880	5880	11
93	20250306	192800	54387310	5880	5880	5880	5880	0
94	20250306	192700	54387310	5880	5880	5880	5880	0
95	20250306	192600	54387310	5880	5880	5880	5880	0
96	20250306	192500	54387310	5880	5880	5880	5880	0
97	20250306	192400	54387310	5880	5880	5880	5880	0
98	20250306	192300	54387310	5880	5880	5880	5880	0
99	20250306	192200	54387310	5880	5880	5880	5880	0
100	20250306	192100	54387310	5880	5880	5880	5880	0
101	20250306	192000	54387310	5880	5880	5880	5880	0
102	20250306	191900	54387310	5880	5880	5880	5880	0
103	20250306	191800	54387310	5880	5880	5880	5880	0
104	20250306	191700	54387310	5880	5880	5880	5880	0
105	20250306	191600	54387310	5880	5880	5880	5880	0
106	20250306	191500	54387310	5880	5880	5880	5880	0
107	20250306	191400	54387310	5880	5880	5880	5880	0
108	20250306	191300	54387310	5880	5880	5880	5880	0
109	20250306	191200	54387310	5880	5880	5880	5880	0
110	20250306	191100	54387310	5880	5880	5880	5880	0
111	20250306	191000	54387310	5880	5880	5880	5880	0
112	20250306	190900	54387310	5880	5880	5880	5880	0
113	20250306	190800	54387310	5880	5880	5880	5880	0
114	20250306	190700	54387310	5880	5880	5880	5880	0
115	20250306	190600	54387310	5880	5880	5880	5880	0
116	20250306	190500	54387310	5880	5880	5880	5880	0
117	20250306	190400	54387310	5880	5880	5880	5880	0
118	20250306	190300	54387310	5880	5880	5880	5880	0
119	20250306	190200	54387310	5880	5880	5880	5880	0
120	20250306	190100	54387310	5880	5880	5880	5880	0
121	20250306	190000	54387310	5880	5880	5880	5880	0
122	20250306	185900	54387310	5880	5880	5880	5880	11
123	20250306	185800	54387310	5880	5880	5880	5880	0
124	20250306	185700	54387310	5880	5880	5880	5880	0
125	20250306	185600	54387310	5880	5880	5880	5880	0
126	20250306	185500	54387310	5880	5880	5880	5880	0
127	20250306	185400	54387310	5880	5880	5880	5880	0
128	20250306	185300	54387310	5880	5880	5880	5880	0
129	20250306	185200	54387310	5880	5880	5880	5880	0
130	20250306	185100	54387310	5880	5880	5880	5880	0
131	20250306	185000	54387310	5880	5880	5880	5880	0
132	20250306	184900	54387310	5880	5880	5880	5880	0
133	20250306	184800	54387310	5880	5880	5880	5880	0
134	20250306	184700	54387310	5880	5880	5880	5880	0
135	20250306	184600	54387310	5880	5880	5880	5880	0
136	20250306	184500	54387310	5880	5880	5880	5880	0
137	20250306	184400	54387310	5880	5880	5880	5880	0
138	20250306	184300	54387310	5880	5880	5880	5880	0
139	20250306	184200	54387310	5880	5880	5880	5880	0
140	20250306	184100	54387310	5880	5880	5880	5880	0
141	20250306	184000	54387310	5880	5880	5880	5880	0
142	20250306	183900	54387310	5880	5880	5880	5880	0
143	20250306	183800	54387310	5880	5880	5880	5880	0
144	20250306	183700	54387310	5880	5880	5880	5880	0
145	20250306	183600	54387310	5880	5880	5880	5880	0
146	20250306	183500	54387310	5880	5880	5880	5880	0
147	20250306	183400	54387310	5880	5880	5880	5880	0
148	20250306	183300	54387310	5880	5880	5880	5880	0
149	20250306	183200	54387310	5880	5880	5880	5880	0
150	20250306	183100	54387310	5880	5880	5880	5880	0
151	20250306	183000	54387310	5880	5880	5880	5880	0
152	20250306	182900	54387310	5880	5880	5880	5880	11
153	20250306	182800	54387310	5880	5880	5880	5880	0
154	20250306	182700	54387310	5880	5880	5880	5880	0
155	20250306	182600	54387310	5880	5880	5880	5880	0
156	20250306	182500	54387310	5880	5880	5880	5880	0
157	20250306	182400	54387310	5880	5880	5880	5880	0
158	20250306	182300	54387310	5880	5880	5880	5880	0
159	20250306	182200	54387310	5880	5880	5880	5880	0
160	20250306	182100	54387310	5880	5880	5880	5880	0
161	20250306	182000	54387310	5880	5880	5880	5880	0
162	20250306	181900	54387310	5880	5880	5880	5880	0
163	20250306	181800	54387310	5880	5880	5880	5880	0
164	20250306	181700	54387310	5880	5880	5880	5880	0
165	20250306	181600	54387310	5880	5880	5880	5880	0
166	20250306	181500	54387310	5880	5880	5880	5880	0
167	20250306	181400	54387310	5880	5880	5880	5880	0
168	20250306	181300	54387310	5880	5880	5880	5880	0
169	20250306	181200	54387310	5880	5880	5880	5880	0
170	20250306	181100	54387310	5880	5880	5880	5880	0
171	20250306	181000	54387310	5880	5880	5880	5880	0
172	20250306	180900	54387310	5880	5880	5880	5880	0
173	20250306	180800	54387310	5880	5880	5880	5880	0
174	20250306	180700	54387310	5880	5880	5880	5880	0
175	20250306	180600	54387310	5880	5880	5880	5880	0
176	20250306	180500	54387310	5880	5880	5880	5880	0
177	20250306	180400	54387310	5880	5880	5880	5880	0
178	20250306	180300	54387310	5880	5880	5880	5880	0
179	20250306	180200	54387310	5880	5880	5880	5880	0
180	20250306	180100	54387310	5880	5880	5880	5880	0
181	20250306	180000	54387310	5880	5880	5880	5880	0
182	20250306	175900	54387310	5880	5880	5880	5880	11
183	20250306	175800	54387310	5880	5880	5880	5880	0
184	20250306	175700	54387310	5880	5880	5880	5880	0
185	20250306	175600	54387310	5880	5880	5880	5880	0
186	20250306	175500	54387310	5880	5880	5880	5880	0
187	20250306	175400	54387310	5880	5880	5880	5880	0
188	20250306	175300	54387310	5880	5880	5880	5880	0
189	20250306	175200	54387310	5880	5880	5880	5880	0
190	20250306	175100	54387310	5880	5880	5880	5880	0
191	20250306	175000	54387310	5880	5880	5880	5880	0
192	20250306	174900	54387310	5880	5880	5880	5880	0
193	20250306	174800	54387310	5880	5880	5880	5880	0
194	20250306	174700	54387310	5880	5880	5880	5880	0
195	20250306	174600	54387310	5880	5880	5880	5880	0
196	20250306	174500	54387310	5880	5880	5880	5880	0
197	20250306	174400	54387310	5880	5880	5880	5880	0
198	20250306	174300	54387310	5880	5880	5880	5880	0
199	20250306	174200	54387310	5880	5880	5880	5880	0
200	20250306	174100	54387310	5880	5880	5880	5880	0
201	20250306	174000	54387310	5880	5880	5880	5880	0
202	20250306	173900	54387310	5880	5880	5880	5880	0
203	20250306	173800	54387310	5880	5880	5880	5880	0
204	20250306	173700	54387310	5880	5880	5880	5880	0
205	20250306	173600	54387310	5880	5880	5880	5880	0
206	20250306	173500	54387310	5880	5880	5880	5880	0
207	20250306	173400	54387310	5880	5880	5880	5880	0
208	20250306	173300	54387310	5880	5880	5880	5880	0
209	20250306	173200	54387310	5880	5880	5880	5880	0
210	20250306	173100	54387310	5880	5880	5880	5880	0
211	20250306	173000	54387310	5880	5880	5880	5880	0
212	20250306	172900	54387310	5880	5880	5880	5880	11
213	20250306	172800	54387310	5880	5880	5880	5880	0
214	20250306	172700	54387310	5880	5880	5880	5880	0
215	20250306	172600	54387310	5880	5880	5880	5880	0
216	20250306	172500	54387310	5880	5880	5880	5880	0
217	20250306	172400	54387310	5880	5880	5880	5880	0
218	20250306	172300	54387310	5880	5880	5880	5880	0
219	20250306	172200	54387310	5880	5880	5880	5880	0
220	20250306	172100	54387310	5880	5880	5880	5880	0
221	20250306	172000	54387310	5880	5880	5880	5880	0
222	20250306	171900	54387310	5880	5880	5880	5880	0
223	20250306	171800	54387310	5880	5880	5880	5880	0
224	20250306	171700	54387310	5880	5880	5880	5880	0
225	20250306	171600	54387310	5880	5880	5880	5880	0
226	20250306	171500	54387310	5880	5880	5880	5880	0
227	20250306	171400	54387310	5880	5880	5880	5880	0
228	20250306	171300	54387310	5880	5880	5880	5880	0
229	20250306	171200	54387310	5880	5880	5880	5880	0
230	20250306	171100	54387310	5880	5880	5880	5880	0
231	20250306	171000	54387310	5880	5880	5880	5880	0
232	20250306	170900	54387310	5880	5880	5880	5880	0
233	20250306	170800	54387310	5880	5880	5880	5880	0
234	20250306	170700	54387310	5880	5880	5880	5880	0
235	20250306	170600	54387310	5880	5880	5880	5880	0
236	20250306	170500	54387310	5880	5880	5880	5880	0
237	20250306	170400	54387310	5880	5880	5880	5880	0
238	20250306	170300	54387310	5880	5880	5880	5880	0
239	20250306	170200	54387310	5880	5880	5880	5880	0
240	20250306	170100	54387310	5880	5880	5880	5880	0
241	20250306	170000	54387310	5880	5880	5880	5880	0
242	20250306	165900	54387310	5880	5880	5880	5880	11
243	20250306	165800	54387310	5880	5880	5880	5880	0
244	20250306	165700	54387310	5880	5880	5880	5880	0
245	20250306	165600	54387310	5880	5880	5880	5880	0
246	20250306	165500	54387310	5880	5880	5880	5880	0
247	20250306	165400	54387310	5880	5880	5880	5880	0
248	20250306	165300	54387310	5880	5880	5880	5880	0
249	20250306	165200	54387310	5880	5880	5880	5880	0
250	20250306	165100	54387310	5880	5880	5880	5880	0
251	20250306	165000	54387310	5880	5880	5880	5880	0
252	20250306	164900	54387310	5880	5880	5880	5880	0
253	20250306	164800	54387310	5880	5880	5880	5880	0
254	20250306	164700	54387310	5880	5880	5880	5880	0
255	20250306	164600	54387310	5880	5880	5880	5880	0
256	20250306	164500	54387310	5880	5880	5880	5880	0
257	20250306	164400	54387310	5880	5880	5880	5880	0
258	20250306	164300	54387310	5880	5880	5880	5880	0
259	20250306	164200	54387310	5880	5880	5880	5880	0
260	20250306	164100	54387310	5880	5880	5880	5880	0
261	20250306	164000	54387310	5880	5880	5880	5880	0
262	20250306	163900	54387310	5880	5880	5880	5880	0
263	20250306	163800	54387310	5880	5880	5880	5880	0
264	20250306	163700	54387310	5880	5880	5880	5880	0
265	20250306	163600	54387310	5880	5880	5880	5880	0
266	20250306	163500	54387310	5880	5880	5880	5880	0
267	20250306	163400	54387310	5880	5880	5880	5880	0
268	20250306	163300	54387310	5880	5880	5880	5880	0
269	20250306	163200	54387310	5880	5880	5880	5880	0
270	20250306	163100	54387310	5880	5880	5880	5880	0
271	20250306	163000	54387310	5880	5880	5880	5880	0
272	20250306	162900	54387310	5880	5880	5880	5880	11
273	20250306	162800	54387310	5880	5880	5880	5880	0
274	20250306	162700	54387310	5880	5880	5880	5880	0
275	20250306	162600	54387310	5880	5880	5880	5880	0
276	20250306	162500	54387310	5880	5880	5880	5880	0
277	20250306	162400	54387310	5880	5880	5880	5880	0
278	20250306	162300	54387310	5880	5880	5880	5880	0
279	20250306	162200	54387310	5880	5880	5880	5880	0
280	20250306	162100	54387310	5880	5880	5880	5880	0
281	20250306	162000	54387310	5880	5880	5880	5880	0
282	20250306	161900	54387310	5880	5880	5880	5880	0
283	20250306	161800	54387310	5880	5880	5880	5880	0
284	20250306	161700	54387310	5880	5880	5880	5880	0
285	20250306	161600	54387310	5880	5880	5880	5880	0
286	20250306	161500	54387310	5880	5880	5880	5880	0
287	20250306	161400	54387310	5880	5880	5880	5880	0
288	20250306	161300	54387310	5880	5880	5880	5880	0
289	20250306	161200	54387310	5880	5880	5880	5880	0
290	20250306	161100	54387310	5880	5880	5880	5880	0
291	20250306	161000	54387310	5880	5880	5880	5880	0
292	20250306	160900	54387310	5880	5880	5880	5880	0
293	20250306	160800	54387310	5880	5880	5880	5880	0
294	20250306	160700	54387310	5880	5880	5880	5880	0
295	20250306	160600	54387310	5880	5880	5880	5880	0
296	20250306	160500	54387310	5880	5880	5880	5880	0
297	20250306	160400	54387310	5880	5880	5880	5880	0
298	20250306	160300	54387310	5880	5880	5880	5880	0
299	20250306	160200	54387310	5880	5880	5880	5880	0
300	20250306	160100	54387310	5880	5880	5880	5880	0
301	20250306	160000	54387310	5880	5880	5880	5880	0
302	20250306	155900	54387310	5880	5880	5880	5880	11
303	20250306	155800	54387310	5880	5880	5880	5880	0
304	20250306	155700	54387310	5880	5880	5880	5880	0
305	20250306	155600	54387310	5880	5880	5880	5880	0
306	20250306	155500	54387310	5880	5880	5880	5880	0
307	20250306	155400	54387310	5880	5880	5880	5880	0
308	20250306	155300	54387310	5880	5880	5880	5880	0
309	20250306	155200	54387310	5880	5880	5880	5880	0
310	20250306	155100	54387310	5880	5880	5880	5880	0
311	20250306	155000	54387310	5880	5880	5880	5880	0
312	20250306	154900	54387310	5880	5880	5880	5880	0
313	20250306	154800	54387310	5880	5880	5880	5880	0
314	20250306	154700	54387310	5880	5880	5880	5880	0
315	20250306	154600	54387310	5880	5880	5880	5880	0
316	20250306	154500	54387310	5880	5880	5880	5880	0
317	20250306	154400	54387310	5880	5880	5880	5880	0
318	20250306	154300	54387310	5880	5880	5880	5880	0
319	20250306	154200	54387310	5880	5880	5880	5880	0
320	20250306	154100	54387310	5880	5880	5880	5880	0
321	20250306	154000	54387310	5880	5880	5880	5880	0
322	20250306	153900	54387310	5880	5880	5880	5880	0
323	20250306	153800	54387310	5880	5880	5880	5880	0
324	20250306	153700	54387310	5880	5880	5880	5880	0
325	20250306	153600	54387310	5880	5880	5880	5880	0
326	20250306	153500	54387310	5880	5880	5880	5880	0
327	20250306	153400	54387310	5880	5880	5880	5880	0
328	20250306	153300	54387310	5880	5880	5880	5880	0
329	20250306	153200	54387310	5880	5880	5880	5880	0
330	20250306	153100	54387310	5880	5880	5880	5880	0
331	20250306	153000	54387310	5880	5880	5880	5880	11
332	20250306	152900	54322630	5760	5760	5760	5760	0
333	20250306	152800	54322630	5760	5760	5760	5760	0
334	20250306	152700	54322630	5760	5760	5760	5760	0
335	20250306	152600	54322630	5760	5760	5760	5760	0
336	20250306	152500	54322630	5760	5760	5760	5760	0
337	20250306	152400	54322630	5760	5760	5760	5760	0
338	20250306	152300	54322630	5760	5760	5760	5760	0
339	20250306	152200	54322630	5760	5760	5760	5760	0
340	20250306	152100	54322630	5760	5760	5760	5760	0
341	20250306	152000	54322630	5760	5760	5760	5760	0
342	20250306	151900	54322630	5760	5790	5820	5760	124
343	20250306	151800	53602990	5790	5750	5790	5750	73
344	20250306	151700	53182500	5750	5750	5750	5750	0
345	20250306	151600	53182500	5750	5750	5750	5750	0
346	20250306	151500	53182500	5750	5750	5750	5750	30
347	20250306	151400	53010000	5750	5750	5750	5750	0
348	20250306	151300	53010000	5750	5750	5750	5750	10
349	20250306	151200	52952500	5800	5800	5800	5800	0
350	20250306	151100	52952500	5800	5800	5800	5800	0
351	20250306	151000	52952500	5800	5800	5800	5800	0
352	20250306	150900	52952500	5800	5800	5800	5800	0
353	20250306	150800	52952500	5800	5750	5810	5720	136
354	20250306	150700	52164300	5750	5750	5750	5750	0
355	20250306	150600	52164300	5750	5750	5750	5750	0
356	20250306	150500	52164300	5750	5750	5750	5750	0
357	20250306	150400	52164300	5750	5750	5750	5750	0
358	20250306	150300	52164300	5750	5750	5750	5750	4
359	20250306	150200	52141300	5750	5750	5750	5750	0
360	20250306	150100	52141300	5750	5750	5750	5750	1
361	20250306	150000	52135550	5700	5700	5700	5700	0
362	20250306	145900	52135550	5700	5700	5700	5700	0
363	20250306	145800	52135550	5700	5700	5700	5700	1
364	20250306	145700	52129850	5750	5750	5750	5750	1
365	20250306	145600	52124100	5750	5750	5750	5750	0
366	20250306	145500	52124100	5750	5750	5750	5750	50
367	20250306	145400	51836600	5760	5760	5760	5760	2
368	20250306	145300	51825080	5700	5700	5700	5700	0
369	20250306	145200	51825080	5700	5700	5700	5700	0
370	20250306	145100	51825080	5700	5700	5700	5700	0
371	20250306	145000	51825080	5700	5700	5700	5700	0
372	20250306	144900	51825080	5700	5700	5700	5700	9
373	20250306	144800	51773780	5820	5820	5820	5820	0
374	20250306	144700	51773780	5820	5820	5820	5820	0
375	20250306	144600	51773780	5820	5820	5820	5820	0
376	20250306	144500	51773780	5820	5820	5820	5820	0
377	20250306	144400	51773780	5820	5820	5820	5820	0
378	20250306	144300	51773780	5820	5820	5820	5820	0
379	20250306	144200	51773780	5820	5820	5820	5820	0
380	20250306	144100	51773780	5820	5820	5820	5820	0
381	20250306	144000	51773780	5820	5820	5820	5820	0
382	20250306	143900	51773780	5820	5820	5820	5820	0
383	20250306	143800	51773780	5820	5820	5820	5820	0
384	20250306	143700	51773780	5820	5720	5820	5720	197
385	20250306	143600	50643500	5720	5720	5720	5720	2
386	20250306	143500	50632060	5700	5730	5730	5700	355
387	20250306	143400	48608100	5740	5740	5740	5740	0
388	20250306	143300	48608100	5740	5740	5740	5740	0
389	20250306	143200	48608100	5740	5740	5740	5740	0
390	20250306	143100	48608100	5740	5740	5740	5740	0
391	20250306	143000	48608100	5740	5750	5750	5740	23
392	20250306	142900	48476070	5750	5750	5750	5750	0
393	20250306	142800	48476070	5750	5750	5750	5750	0
394	20250306	142700	48476070	5750	5750	5750	5750	0
395	20250306	142600	48476070	5750	5750	5750	5750	197
396	20250306	142500	47343320	5790	5790	5790	5790	0
397	20250306	142400	47343320	5790	5790	5790	5790	0
398	20250306	142300	47343320	5790	5790	5790	5790	0
399	20250306	142200	47343320	5790	5790	5790	5790	2
400	20250306	142100	47331740	5750	5750	5750	5750	0
401	20250306	142000	47331740	5750	5750	5750	5750	0
402	20250306	141900	47331740	5750	5750	5750	5750	0
403	20250306	141800	47331740	5750	5760	5760	5750	187
404	20250306	141700	46255990	5760	5760	5760	5760	1
405	20250306	141600	46250230	5750	5810	5810	5750	990
406	20250306	141500	40546790	5850	5850	5850	5850	0
407	20250306	141400	40546790	5850	5850	5850	5850	0
408	20250306	141300	40546790	5850	5850	5850	5850	0
409	20250306	141200	40546790	5850	5850	5850	5850	0
410	20250306	141100	40546790	5850	5850	5850	5850	0
411	20250306	141000	40546790	5850	5850	5850	5850	0
412	20250306	140900	40546790	5850	5850	5850	5850	0
413	20250306	140800	40546790	5850	5850	5850	5850	0
414	20250306	140700	40546790	5850	5850	5850	5850	0
415	20250306	140600	40546790	5850	5850	5850	5850	0
416	20250306	140500	40546790	5850	5850	5850	5850	0
417	20250306	140400	40546790	5850	5850	5850	5850	0
418	20250306	140300	40546790	5850	5850	5850	5850	17
419	20250306	140200	40447340	5850	5850	5850	5850	0
420	20250306	140100	40447340	5850	5850	5850	5850	0
421	20250306	140000	40447340	5850	5850	5850	5850	16
422	20250306	135900	40353740	5860	5860	5860	5860	0
423	20250306	135800	40353740	5860	5860	5860	5860	0
424	20250306	135700	40353740	5860	5860	5860	5860	0
425	20250306	135600	40353740	5860	5860	5860	5860	0
426	20250306	135500	40353740	5860	5860	5860	5860	0
427	20250306	135400	40353740	5860	5860	5860	5860	0
428	20250306	135300	40353740	5860	5860	5860	5860	0
429	20250306	135200	40353740	5860	5860	5860	5860	0
430	20250306	135100	40353740	5860	5860	5860	5860	0
431	20250306	135000	40353740	5860	5860	5860	5860	0
432	20250306	134900	40353740	5860	5860	5860	5860	0
433	20250306	134800	40353740	5860	5860	5860	5860	0
434	20250306	134700	40353740	5860	5860	5860	5860	0
435	20250306	134600	40353740	5860	5860	5860	5860	0
436	20250306	134500	40353740	5860	5860	5860	5860	0
437	20250306	134400	40353740	5860	5860	5860	5860	0
438	20250306	134300	40353740	5860	5860	5860	5860	0
439	20250306	134200	40353740	5860	5860	5860	5860	0
440	20250306	134100	40353740	5860	5860	5860	5860	0
441	20250306	134000	40353740	5860	5860	5860	5860	0
442	20250306	133900	40353740	5860	5860	5860	5860	0
443	20250306	133800	40353740	5860	5860	5860	5860	0
444	20250306	133700	40353740	5860	5860	5860	5860	0
445	20250306	133600	40353740	5860	5790	5860	5790	8
446	20250306	133500	40307140	5780	5780	5780	5780	1
447	20250306	133400	40301360	5880	5880	5880	5880	0
448	20250306	133300	40301360	5880	5880	5880	5880	0
449	20250306	133200	40301360	5880	5880	5880	5880	0
450	20250306	133100	40301360	5880	5880	5880	5880	0
451	20250306	133000	40301360	5880	5880	5880	5880	0
452	20250306	132900	40301360	5880	5880	5880	5880	0
453	20250306	132800	40301360	5880	5880	5880	5880	0
454	20250306	132700	40301360	5880	5880	5880	5880	0
455	20250306	132600	40301360	5880	5880	5880	5880	0
456	20250306	132500	40301360	5880	5880	5880	5880	0
457	20250306	132400	40301360	5880	5880	5880	5880	0
458	20250306	132300	40301360	5880	5880	5880	5880	0
459	20250306	132200	40301360	5880	5880	5880	5880	0
460	20250306	132100	40301360	5880	5880	5880	5880	0
461	20250306	132000	40301360	5880	5880	5880	5880	0
462	20250306	131900	40301360	5880	5880	5880	5880	0
463	20250306	131800	40301360	5880	5880	5880	5880	0
464	20250306	131700	40301360	5880	5880	5880	5880	0
465	20250306	131600	40301360	5880	5880	5880	5880	0
466	20250306	131500	40301360	5880	5880	5880	5880	0
467	20250306	131400	40301360	5880	5880	5880	5880	0
468	20250306	131300	40301360	5880	5880	5880	5880	0
469	20250306	131200	40301360	5880	5880	5880	5880	0
470	20250306	131100	40301360	5880	5880	5880	5880	0
471	20250306	131000	40301360	5880	5880	5880	5880	0
472	20250306	130900	40301360	5880	5880	5880	5880	0
473	20250306	130800	40301360	5880	5880	5880	5880	0
474	20250306	130700	40301360	5880	5880	5880	5880	0
475	20250306	130600	40301360	5880	5880	5880	5880	0
476	20250306	130500	40301360	5880	5750	5880	5740	500
477	20250306	130400	37383030	5730	5740	5740	5730	100
478	20250306	130300	36809590	5710	5710	5710	5710	0
479	20250306	130200	36809590	5710	5770	5770	5710	10
480	20250306	130100	36752280	5770	5770	5770	5770	0
481	20250306	130000	36752280	5770	5790	5790	5770	300
482	20250306	125900	35018320	5800	5800	5800	5800	0
483	20250306	125800	35018320	5800	5800	5800	5800	0
484	20250306	125700	35018320	5800	5800	5800	5800	0
485	20250306	125600	35018320	5800	5800	5800	5800	0
486	20250306	125500	35018320	5800	5800	5800	5800	0
487	20250306	125400	35018320	5800	5800	5800	5800	0
488	20250306	125300	35018320	5800	5800	5800	5800	0
489	20250306	125200	35018320	5800	5800	5800	5800	0
490	20250306	125100	35018320	5800	5800	5800	5800	0
491	20250306	125000	35018320	5800	5810	5810	5800	44
492	20250306	124900	34763050	5800	5820	5820	5800	1300
493	20250306	124800	27222720	5850	5850	5850	5850	0
494	20250306	124700	27222720	5850	5850	5850	5850	0
495	20250306	124600	27222720	5850	5850	5850	5850	0
496	20250306	124500	27222720	5850	5850	5850	5850	0
497	20250306	124400	27222720	5850	5850	5850	5850	0
498	20250306	124300	27222720	5850	5850	5850	5850	0
499	20250306	124200	27222720	5850	5850	5850	5850	0
500	20250306	124100	27222720	5850	5850	5850	5850	0
501	20250306	124000	27222720	5850	5850	5850	5850	0
502	20250306	123900	27222720	5850	5850	5850	5850	0
503	20250306	123800	27222720	5850	5850	5850	5850	0
504	20250306	123700	27222720	5850	5850	5850	5850	0
505	20250306	123600	27222720	5850	5850	5850	5850	0
506	20250306	123500	27222720	5850	5850	5850	5850	0
507	20250306	123400	27222720	5850	5850	5850	5850	0
508	20250306	123300	27222720	5850	5850	5850	5850	0
509	20250306	123200	27222720	5850	5850	5850	5850	0
510	20250306	123100	27222720	5850	5850	5850	5850	0
511	20250306	123000	27222720	5850	5850	5850	5850	0
512	20250306	122900	27222720	5850	5850	5850	5850	0
513	20250306	122800	27222720	5850	5850	5850	5850	0
514	20250306	122700	27222720	5850	5850	5850	5850	0
515	20250306	122600	27222720	5850	5850	5850	5850	0
516	20250306	122500	27222720	5850	5850	5850	5850	0
517	20250306	122400	27222720	5850	5850	5850	5850	0
518	20250306	122300	27222720	5850	5850	5850	5850	0
519	20250306	122200	27222720	5850	5850	5850	5850	0
520	20250306	122100	27222720	5850	5850	5850	5850	0
521	20250306	122000	27222720	5850	5850	5850	5850	0
522	20250306	121900	27222720	5850	5850	5850	5850	0
523	20250306	121800	27222720	5850	5850	5850	5850	0
524	20250306	121700	27222720	5850	5850	5850	5850	5
525	20250306	121600	27193470	5870	5870	5870	5870	0
526	20250306	121500	27193470	5870	5870	5870	5870	0
527	20250306	121400	27193470	5870	5870	5870	5870	0
528	20250306	121300	27193470	5870	5870	5870	5870	0
529	20250306	121200	27193470	5870	5870	5870	5870	0
530	20250306	121100	27193470	5870	5870	5870	5870	0
531	20250306	121000	27193470	5870	5870	5870	5870	0
532	20250306	120900	27193470	5870	5870	5870	5870	0
533	20250306	120800	27193470	5870	5870	5870	5870	0
534	20250306	120700	27193470	5870	5870	5870	5870	0
535	20250306	120600	27193470	5870	5870	5870	5870	0
536	20250306	120500	27193470	5870	5840	5870	5840	20
537	20250306	120400	27076480	5800	5800	5800	5800	0
538	20250306	120300	27076480	5800	5800	5800	5800	0
539	20250306	120200	27076480	5800	5800	5800	5800	0
540	20250306	120100	27076480	5800	5800	5800	5800	0
541	20250306	120000	27076480	5800	5800	5800	5800	0
542	20250306	115900	27076480	5800	5800	5800	5800	0
543	20250306	115800	27076480	5800	5800	5800	5800	0
544	20250306	115700	27076480	5800	5800	5800	5800	0
545	20250306	115600	27076480	5800	5800	5800	5800	0
546	20250306	115500	27076480	5800	5800	5800	5800	0
547	20250306	115400	27076480	5800	5800	5800	5800	0
548	20250306	115300	27076480	5800	5800	5800	5800	0
549	20250306	115200	27076480	5800	5800	5800	5800	0
550	20250306	115100	27076480	5800	5800	5800	5800	0
551	20250306	115000	27076480	5800	5850	5850	5800	1216
552	20250306	114900	20005090	5880	5880	5880	5880	0
553	20250306	114800	20005090	5880	5880	5880	5880	0
554	20250306	114700	20005090	5880	5880	5880	5880	0
555	20250306	114600	20005090	5880	5880	5880	5880	0
556	20250306	114500	20005090	5880	5880	5880	5880	0
557	20250306	114400	20005090	5880	5880	5880	5880	0
558	20250306	114300	20005090	5880	5880	5880	5880	0
559	20250306	114200	20005090	5880	5880	5880	5880	0
560	20250306	114100	20005090	5880	5880	5880	5880	0
561	20250306	114000	20005090	5880	5880	5880	5880	0
562	20250306	113900	20005090	5880	5880	5880	5880	0
563	20250306	113800	20005090	5880	5880	5880	5880	0
564	20250306	113700	20005090	5880	5880	5880	5880	0
565	20250306	113600	20005090	5880	5880	5880	5880	0
566	20250306	113500	20005090	5880	5880	5880	5880	0
567	20250306	113400	20005090	5880	5880	5880	5880	0
568	20250306	113300	20005090	5880	5880	5880	5880	0
569	20250306	113200	20005090	5880	5880	5880	5880	0
570	20250306	113100	20005090	5880	5880	5880	5880	0
571	20250306	113000	20005090	5880	5880	5880	5880	0
572	20250306	112900	20005090	5880	5880	5880	5880	0
573	20250306	112800	20005090	5880	5880	5880	5880	0
574	20250306	112700	20005090	5880	5880	5880	5880	0
575	20250306	112600	20005090	5880	5880	5880	5880	0
576	20250306	112500	20005090	5880	5880	5880	5880	0
577	20250306	112400	20005090	5880	5880	5880	5880	0
578	20250306	112300	20005090	5880	5880	5880	5880	0
579	20250306	112200	20005090	5880	5880	5880	5880	0
580	20250306	112100	20005090	5880	5880	5880	5880	0
581	20250306	112000	20005090	5880	5880	5880	5880	0
582	20250306	111900	20005090	5880	5880	5880	5880	0
583	20250306	111800	20005090	5880	5880	5880	5880	0
584	20250306	111700	20005090	5880	5880	5880	5880	0
585	20250306	111600	20005090	5880	5880	5880	5880	0
586	20250306	111500	20005090	5880	5880	5880	5880	0
587	20250306	111400	20005090	5880	5880	5880	5880	0
588	20250306	111300	20005090	5880	5860	5880	5850	285
589	20250306	111200	18332720	5860	5860	5860	5860	0
590	20250306	111100	18332720	5860	5860	5860	5860	0
591	20250306	111000	18332720	5860	5860	5860	5860	0
592	20250306	110900	18332720	5860	5860	5860	5860	0
593	20250306	110800	18332720	5860	5860	5860	5860	0
594	20250306	110700	18332720	5860	5860	5860	5860	0
595	20250306	110600	18332720	5860	5860	5860	5860	0
596	20250306	110500	18332720	5860	5860	5860	5860	0
597	20250306	110400	18332720	5860	5860	5860	5860	0
598	20250306	110300	18332720	5860	5860	5860	5860	0
599	20250306	110200	18332720	5860	5860	5860	5860	0
600	20250306	110100	18332720	5860	5860	5860	5860	0
601	20250306	110000	18332720	5860	5860	5860	5860	0
602	20250306	105900	18332720	5860	5860	5860	5860	0
603	20250306	105800	18332720	5860	5860	5860	5860	0
604	20250306	105700	18332720	5860	5860	5860	5860	0
605	20250306	105600	18332720	5860	5860	5860	5860	0
606	20250306	105500	18332720	5860	5860	5860	5860	0
607	20250306	105400	18332720	5860	5860	5860	5860	0
608	20250306	105300	18332720	5860	5860	5860	5860	0
609	20250306	105200	18332720	5860	5860	5860	5860	0
610	20250306	105100	18332720	5860	5860	5860	5860	0
611	20250306	105000	18332720	5860	5860	5860	5860	0
612	20250306	104900	18332720	5860	5860	5860	5860	0
613	20250306	104800	18332720	5860	5860	5860	5860	0
614	20250306	104700	18332720	5860	5860	5860	5860	0
615	20250306	104600	18332720	5860	5860	5860	5860	0
616	20250306	104500	18332720	5860	5860	5860	5860	0
617	20250306	104400	18332720	5860	5860	5860	5850	377
618	20250306	104300	16123610	5860	5860	5860	5860	0
619	20250306	104200	16123610	5860	5860	5860	5860	0
620	20250306	104100	16123610	5860	5860	5860	5860	0
621	20250306	104000	16123610	5860	5860	5860	5860	0
622	20250306	103900	16123610	5860	5860	5860	5860	0
623	20250306	103800	16123610	5860	5860	5860	5860	0
624	20250306	103700	16123610	5860	5860	5860	5860	0
625	20250306	103600	16123610	5860	5860	5860	5860	0
626	20250306	103500	16123610	5860	5860	5860	5860	0
627	20250306	103400	16123610	5860	5860	5860	5860	0
628	20250306	103300	16123610	5860	5860	5860	5860	0
629	20250306	103200	16123610	5860	5860	5860	5860	0
630	20250306	103100	16123610	5860	5860	5860	5860	0
631	20250306	103000	16123610	5860	5860	5860	5860	0
632	20250306	102900	16123610	5860	5860	5860	5860	0
633	20250306	102800	16123610	5860	5860	5860	5860	0
634	20250306	102700	16123610	5860	5860	5860	5860	0
635	20250306	102600	16123610	5860	5860	5860	5860	0
636	20250306	102500	16123610	5860	5860	5860	5860	3
637	20250306	102400	16106030	5870	5870	5870	5870	15
638	20250306	102300	16017980	5870	5870	5870	5870	19
639	20250306	102200	15906450	5870	5870	5870	5870	2
640	20250306	102100	15894710	5870	5870	5870	5870	0
641	20250306	102000	15894710	5870	5870	5870	5870	0
642	20250306	101900	15894710	5870	5870	5870	5870	0
643	20250306	101800	15894710	5870	5870	5870	5870	0
644	20250306	101700	15894710	5870	5870	5870	5870	0
645	20250306	101600	15894710	5870	5870	5870	5870	0
646	20250306	101500	15894710	5870	5870	5870	5870	0
647	20250306	101400	15894710	5870	5870	5870	5870	0
648	20250306	101300	15894710	5870	5870	5870	5870	0
649	20250306	101200	15894710	5870	5870	5870	5870	0
650	20250306	101100	15894710	5870	5870	5870	5870	0
651	20250306	101000	15894710	5870	5870	5870	5870	0
652	20250306	100900	15894710	5870	5870	5870	5870	0
653	20250306	100800	15894710	5870	5870	5870	5870	0
654	20250306	100700	15894710	5870	5870	5870	5870	110
655	20250306	100600	15249010	5860	5860	5860	5860	0
656	20250306	100500	15249010	5860	5860	5860	5860	0
657	20250306	100400	15249010	5860	5860	5860	5860	0
658	20250306	100300	15249010	5860	5860	5860	5860	0
659	20250306	100200	15249010	5860	5860	5860	5860	0
660	20250306	100100	15249010	5860	5860	5860	5860	0
661	20250306	100000	15249010	5860	5860	5860	5860	0
662	20250306	095900	15249010	5860	5880	5880	5860	3
663	20250306	095800	15231390	5880	5880	5880	5880	2
664	20250306	095700	15219630	5860	5860	5860	5860	0
665	20250306	095600	15219630	5860	5860	5860	5860	125
666	20250306	095500	14487130	5890	5890	5890	5890	0
667	20250306	095400	14487130	5890	5890	5890	5890	0
668	20250306	095300	14487130	5890	5890	5890	5890	0
669	20250306	095200	14487130	5890	5890	5890	5890	0
670	20250306	095100	14487130	5890	5890	5890	5890	0
671	20250306	095000	14487130	5890	5890	5890	5890	0
672	20250306	094900	14487130	5890	5890	5890	5890	0
673	20250306	094800	14487130	5890	5890	5890	5890	0
674	20250306	094700	14487130	5890	5890	5890	5890	39
675	20250306	094600	14257420	5860	5860	5860	5860	8
676	20250306	094500	14210540	5890	5890	5890	5890	0
677	20250306	094400	14210540	5890	5890	5890	5890	29
678	20250306	094300	14039730	5890	5900	5900	5890	398
679	20250306	094200	11695050	5890	5890	5890	5890	0
680	20250306	094100	11695050	5890	5890	5890	5890	0
681	20250306	094000	11695050	5890	5890	5890	5890	0
682	20250306	093900	11695050	5890	5890	5890	5890	0
683	20250306	093800	11695050	5890	5890	5890	5890	0
684	20250306	093700	11695050	5890	5890	5890	5890	15
685	20250306	093600	11606700	5890	5890	5890	5890	10
686	20250306	093500	11547800	5900	5900	5900	5900	32
687	20250306	093400	11359000	5900	5900	5900	5900	0
688	20250306	093300	11359000	5900	5900	5900	5900	50
689	20250306	093200	11064000	5900	5900	5900	5900	0
690	20250306	093100	11064000	5900	5900	5900	5900	66
691	20250306	093000	10674600	5900	5900	5900	5900	3
692	20250306	092900	10656900	5850	5860	5860	5850	104
693	20250306	092800	10048140	5920	5920	5920	5920	0
694	20250306	092700	10048140	5920	5900	5920	5900	42
695	20250306	092600	9799560	5900	5890	5900	5890	127
696	20250306	092500	9050890	5870	5870	5870	5870	103
697	20250306	092400	8446280	5850	5850	5850	5850	18
698	20250306	092300	8340980	5860	5860	5860	5860	1
699	20250306	092200	8335120	5860	5870	5870	5860	23
700	20250306	092100	8200290	5870	5900	5900	5870	54
701	20250306	092000	7883190	5870	5870	5870	5870	0
702	20250306	091900	7883190	5870	5870	5870	5870	0
703	20250306	091800	7883190	5870	5890	5890	5870	52
704	20250306	091700	7576950	5890	5910	5910	5890	225
705	20250306	091600	6248880	5960	5960	5960	5960	0
706	20250306	091500	6248880	5960	5960	5960	5960	0
707	20250306	091400	6248880	5960	5960	5960	5960	30
708	20250306	091300	6070080	5980	5980	5980	5980	0
709	20250306	091200	6070080	5980	5900	5980	5890	994
710	20250306	091100	153280	5940	5940	5940	5940	0
711	20250306	091000	153280	5940	5940	5940	5940	0
712	20250306	090900	153280	5940	5940	5940	5940	0
713	20250306	090800	153280	5940	5940	5940	5940	0
714	20250306	090700	153280	5940	5940	5940	5940	6
715	20250306	090600	117640	5940	5940	5940	5940	1
716	20250306	090500	111700	5950	5860	5950	5860	10
717	20250306	090400	52650	5850	5850	5850	5850	0
718	20250306	090300	52650	5850	5850	5850	5850	0
719	20250306	090200	52650	5850	5850	5850	5850	0
720	20250306	090100	52650	5850	5850	5850	5850	5
721	20250306	090000	23400	5850	5850	5850	5850	4