KissMeData/270870/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	210600	93917170	5820	5820	5820	5820	465
3	20250306	210500	93917170	5820	5820	5820	5820	0
4	20250306	210400	93917170	5820	5820	5820	5820	0
5	20250306	210300	93917170	5820	5820	5820	5820	0
6	20250306	210200	93917170	5820	5820	5820	5820	0
7	20250306	210100	93917170	5820	5820	5820	5820	0
8	20250306	210000	93917170	5820	5820	5820	5820	0
9	20250306	205900	93917170	5820	5820	5820	5820	0
10	20250306	205800	93917170	5820	5820	5820	5820	0
11	20250306	205700	93917170	5820	5820	5820	5820	0
12	20250306	205600	93917170	5820	5820	5820	5820	0
13	20250306	205500	93917170	5820	5820	5820	5820	0
14	20250306	205400	93917170	5820	5820	5820	5820	0
15	20250306	205300	93917170	5820	5820	5820	5820	0
16	20250306	205200	93917170	5820	5820	5820	5820	0
17	20250306	205100	93917170	5820	5820	5820	5820	0
18	20250306	205000	93917170	5820	5820	5820	5820	0
19	20250306	204900	93917170	5820	5820	5820	5820	0
20	20250306	204800	93917170	5820	5820	5820	5820	0
21	20250306	204700	93917170	5820	5820	5820	5820	0
22	20250306	204600	93917170	5820	5820	5820	5820	0
23	20250306	204500	93917170	5820	5820	5820	5820	0
24	20250306	204400	93917170	5820	5820	5820	5820	0
25	20250306	204300	93917170	5820	5820	5820	5820	0
26	20250306	204200	93917170	5820	5820	5820	5820	0
27	20250306	204100	93917170	5820	5820	5820	5820	0
28	20250306	204000	93917170	5820	5820	5820	5820	0
29	20250306	203900	93917170	5820	5820	5820	5820	0
30	20250306	203800	93917170	5820	5820	5820	5820	0
31	20250306	203700	93917170	5820	5820	5820	5820	0
32	20250306	203600	93917170	5820	5820	5820	5820	465
33	20250306	203500	93917170	5820	5820	5820	5820	0
34	20250306	203400	93917170	5820	5820	5820	5820	0
35	20250306	203300	93917170	5820	5820	5820	5820	0
36	20250306	203200	93917170	5820	5820	5820	5820	0
37	20250306	203100	93917170	5820	5820	5820	5820	0
38	20250306	203000	93917170	5820	5820	5820	5820	0
39	20250306	202900	93917170	5820	5820	5820	5820	0
40	20250306	202800	93917170	5820	5820	5820	5820	0
41	20250306	202700	93917170	5820	5820	5820	5820	0
42	20250306	202600	93917170	5820	5820	5820	5820	0
43	20250306	202500	93917170	5820	5820	5820	5820	0
44	20250306	202400	93917170	5820	5820	5820	5820	0
45	20250306	202300	93917170	5820	5820	5820	5820	0
46	20250306	202200	93917170	5820	5820	5820	5820	0
47	20250306	202100	93917170	5820	5820	5820	5820	0
48	20250306	202000	93917170	5820	5820	5820	5820	0
49	20250306	201900	93917170	5820	5820	5820	5820	0
50	20250306	201800	93917170	5820	5820	5820	5820	0
51	20250306	201700	93917170	5820	5820	5820	5820	0
52	20250306	201600	93917170	5820	5820	5820	5820	0
53	20250306	201500	93917170	5820	5820	5820	5820	0
54	20250306	201400	93917170	5820	5820	5820	5820	0
55	20250306	201300	93917170	5820	5820	5820	5820	0
56	20250306	201200	93917170	5820	5820	5820	5820	0
57	20250306	201100	93917170	5820	5820	5820	5820	0
58	20250306	201000	93917170	5820	5820	5820	5820	0
59	20250306	200900	93917170	5820	5820	5820	5820	0
60	20250306	200800	93917170	5820	5820	5820	5820	0
61	20250306	200700	93917170	5820	5820	5820	5820	0
62	20250306	200600	93917170	5820	5820	5820	5820	465
63	20250306	200500	93917170	5820	5820	5820	5820	0
64	20250306	200400	93917170	5820	5820	5820	5820	0
65	20250306	200300	93917170	5820	5820	5820	5820	0
66	20250306	200200	93917170	5820	5820	5820	5820	0
67	20250306	200100	93917170	5820	5820	5820	5820	0
68	20250306	200000	93917170	5820	5820	5820	5820	0
69	20250306	195900	93917170	5820	5820	5820	5820	0
70	20250306	195800	93917170	5820	5820	5820	5820	0
71	20250306	195700	93917170	5820	5820	5820	5820	0
72	20250306	195600	93917170	5820	5820	5820	5820	0
73	20250306	195500	93917170	5820	5820	5820	5820	0
74	20250306	195400	93917170	5820	5820	5820	5820	0
75	20250306	195300	93917170	5820	5820	5820	5820	0
76	20250306	195200	93917170	5820	5820	5820	5820	0
77	20250306	195100	93917170	5820	5820	5820	5820	0
78	20250306	195000	93917170	5820	5820	5820	5820	0
79	20250306	194900	93917170	5820	5820	5820	5820	0
80	20250306	194800	93917170	5820	5820	5820	5820	0
81	20250306	194700	93917170	5820	5820	5820	5820	0
82	20250306	194600	93917170	5820	5820	5820	5820	0
83	20250306	194500	93917170	5820	5820	5820	5820	0
84	20250306	194400	93917170	5820	5820	5820	5820	0
85	20250306	194300	93917170	5820	5820	5820	5820	0
86	20250306	194200	93917170	5820	5820	5820	5820	0
87	20250306	194100	93917170	5820	5820	5820	5820	0
88	20250306	194000	93917170	5820	5820	5820	5820	0
89	20250306	193900	93917170	5820	5820	5820	5820	0
90	20250306	193800	93917170	5820	5820	5820	5820	0
91	20250306	193700	93917170	5820	5820	5820	5820	0
92	20250306	193600	93917170	5820	5820	5820	5820	465
93	20250306	193500	93917170	5820	5820	5820	5820	0
94	20250306	193400	93917170	5820	5820	5820	5820	0
95	20250306	193300	93917170	5820	5820	5820	5820	0
96	20250306	193200	93917170	5820	5820	5820	5820	0
97	20250306	193100	93917170	5820	5820	5820	5820	0
98	20250306	193000	93917170	5820	5820	5820	5820	0
99	20250306	192900	93917170	5820	5820	5820	5820	0
100	20250306	192800	93917170	5820	5820	5820	5820	0
101	20250306	192700	93917170	5820	5820	5820	5820	0
102	20250306	192600	93917170	5820	5820	5820	5820	0
103	20250306	192500	93917170	5820	5820	5820	5820	0
104	20250306	192400	93917170	5820	5820	5820	5820	0
105	20250306	192300	93917170	5820	5820	5820	5820	0
106	20250306	192200	93917170	5820	5820	5820	5820	0
107	20250306	192100	93917170	5820	5820	5820	5820	0
108	20250306	192000	93917170	5820	5820	5820	5820	0
109	20250306	191900	93917170	5820	5820	5820	5820	0
110	20250306	191800	93917170	5820	5820	5820	5820	0
111	20250306	191700	93917170	5820	5820	5820	5820	0
112	20250306	191600	93917170	5820	5820	5820	5820	0
113	20250306	191500	93917170	5820	5820	5820	5820	0
114	20250306	191400	93917170	5820	5820	5820	5820	0
115	20250306	191300	93917170	5820	5820	5820	5820	0
116	20250306	191200	93917170	5820	5820	5820	5820	0
117	20250306	191100	93917170	5820	5820	5820	5820	0
118	20250306	191000	93917170	5820	5820	5820	5820	0
119	20250306	190900	93917170	5820	5820	5820	5820	0
120	20250306	190800	93917170	5820	5820	5820	5820	0
121	20250306	190700	93917170	5820	5820	5820	5820	0
122	20250306	190600	93917170	5820	5820	5820	5820	465
123	20250306	190500	93917170	5820	5820	5820	5820	0
124	20250306	190400	93917170	5820	5820	5820	5820	0
125	20250306	190300	93917170	5820	5820	5820	5820	0
126	20250306	190200	93917170	5820	5820	5820	5820	0
127	20250306	190100	93917170	5820	5820	5820	5820	0
128	20250306	190000	93917170	5820	5820	5820	5820	0
129	20250306	185900	93917170	5820	5820	5820	5820	0
130	20250306	185800	93917170	5820	5820	5820	5820	0
131	20250306	185700	93917170	5820	5820	5820	5820	0
132	20250306	185600	93917170	5820	5820	5820	5820	0
133	20250306	185500	93917170	5820	5820	5820	5820	0
134	20250306	185400	93917170	5820	5820	5820	5820	0
135	20250306	185300	93917170	5820	5820	5820	5820	0
136	20250306	185200	93917170	5820	5820	5820	5820	0
137	20250306	185100	93917170	5820	5820	5820	5820	0
138	20250306	185000	93917170	5820	5820	5820	5820	0
139	20250306	184900	93917170	5820	5820	5820	5820	0
140	20250306	184800	93917170	5820	5820	5820	5820	0
141	20250306	184700	93917170	5820	5820	5820	5820	0
142	20250306	184600	93917170	5820	5820	5820	5820	0
143	20250306	184500	93917170	5820	5820	5820	5820	0
144	20250306	184400	93917170	5820	5820	5820	5820	0
145	20250306	184300	93917170	5820	5820	5820	5820	0
146	20250306	184200	93917170	5820	5820	5820	5820	0
147	20250306	184100	93917170	5820	5820	5820	5820	0
148	20250306	184000	93917170	5820	5820	5820	5820	0
149	20250306	183900	93917170	5820	5820	5820	5820	0
150	20250306	183800	93917170	5820	5820	5820	5820	0
151	20250306	183700	93917170	5820	5820	5820	5820	0
152	20250306	183600	93917170	5820	5820	5820	5820	465
153	20250306	183500	93917170	5820	5820	5820	5820	0
154	20250306	183400	93917170	5820	5820	5820	5820	0
155	20250306	183300	93917170	5820	5820	5820	5820	0
156	20250306	183200	93917170	5820	5820	5820	5820	0
157	20250306	183100	93917170	5820	5820	5820	5820	0
158	20250306	183000	93917170	5820	5820	5820	5820	0
159	20250306	182900	93917170	5820	5820	5820	5820	0
160	20250306	182800	93917170	5820	5820	5820	5820	0
161	20250306	182700	93917170	5820	5820	5820	5820	0
162	20250306	182600	93917170	5820	5820	5820	5820	0
163	20250306	182500	93917170	5820	5820	5820	5820	0
164	20250306	182400	93917170	5820	5820	5820	5820	0
165	20250306	182300	93917170	5820	5820	5820	5820	0
166	20250306	182200	93917170	5820	5820	5820	5820	0
167	20250306	182100	93917170	5820	5820	5820	5820	0
168	20250306	182000	93917170	5820	5820	5820	5820	0
169	20250306	181900	93917170	5820	5820	5820	5820	0
170	20250306	181800	93917170	5820	5820	5820	5820	0
171	20250306	181700	93917170	5820	5820	5820	5820	0
172	20250306	181600	93917170	5820	5820	5820	5820	0
173	20250306	181500	93917170	5820	5820	5820	5820	0
174	20250306	181400	93917170	5820	5820	5820	5820	0
175	20250306	181300	93917170	5820	5820	5820	5820	0
176	20250306	181200	93917170	5820	5820	5820	5820	0
177	20250306	181100	93917170	5820	5820	5820	5820	0
178	20250306	181000	93917170	5820	5820	5820	5820	0
179	20250306	180900	93917170	5820	5820	5820	5820	0
180	20250306	180800	93917170	5820	5820	5820	5820	0
181	20250306	180700	93917170	5820	5820	5820	5820	0
182	20250306	180600	93917170	5820	5820	5820	5820	465
183	20250306	180500	93917170	5820	5820	5820	5820	0
184	20250306	180400	93917170	5820	5820	5820	5820	0
185	20250306	180300	93917170	5820	5820	5820	5820	0
186	20250306	180200	93917170	5820	5820	5820	5820	0
187	20250306	180100	93917170	5820	5820	5820	5820	0
188	20250306	180000	93917170	5820	5820	5820	5820	0
189	20250306	175900	93917170	5820	5820	5820	5820	0
190	20250306	175800	93917170	5820	5820	5820	5820	0
191	20250306	175700	93917170	5820	5820	5820	5820	0
192	20250306	175600	93917170	5820	5820	5820	5820	0
193	20250306	175500	93917170	5820	5820	5820	5820	0
194	20250306	175400	93917170	5820	5820	5820	5820	0
195	20250306	175300	93917170	5820	5820	5820	5820	0
196	20250306	175200	93917170	5820	5820	5820	5820	0
197	20250306	175100	93917170	5820	5820	5820	5820	0
198	20250306	175000	93917170	5820	5820	5820	5820	0
199	20250306	174900	93917170	5820	5820	5820	5820	0
200	20250306	174800	93917170	5820	5820	5820	5820	0
201	20250306	174700	93917170	5820	5820	5820	5820	0
202	20250306	174600	93917170	5820	5820	5820	5820	0
203	20250306	174500	93917170	5820	5820	5820	5820	0
204	20250306	174400	93917170	5820	5820	5820	5820	0
205	20250306	174300	93917170	5820	5820	5820	5820	0
206	20250306	174200	93917170	5820	5820	5820	5820	0
207	20250306	174100	93917170	5820	5820	5820	5820	0
208	20250306	174000	93917170	5820	5820	5820	5820	0
209	20250306	173900	93917170	5820	5820	5820	5820	0
210	20250306	173800	93917170	5820	5820	5820	5820	0
211	20250306	173700	93917170	5820	5820	5820	5820	0
212	20250306	173600	93917170	5820	5820	5820	5820	465
213	20250306	173500	93917170	5820	5820	5820	5820	0
214	20250306	173400	93917170	5820	5820	5820	5820	0
215	20250306	173300	93917170	5820	5820	5820	5820	0
216	20250306	173200	93917170	5820	5820	5820	5820	0
217	20250306	173100	93917170	5820	5820	5820	5820	0
218	20250306	173000	93917170	5820	5820	5820	5820	0
219	20250306	172900	93917170	5820	5820	5820	5820	0
220	20250306	172800	93917170	5820	5820	5820	5820	0
221	20250306	172700	93917170	5820	5820	5820	5820	0
222	20250306	172600	93917170	5820	5820	5820	5820	0
223	20250306	172500	93917170	5820	5820	5820	5820	0
224	20250306	172400	93917170	5820	5820	5820	5820	0
225	20250306	172300	93917170	5820	5820	5820	5820	0
226	20250306	172200	93917170	5820	5820	5820	5820	0
227	20250306	172100	93917170	5820	5820	5820	5820	0
228	20250306	172000	93917170	5820	5820	5820	5820	0
229	20250306	171900	93917170	5820	5820	5820	5820	0
230	20250306	171800	93917170	5820	5820	5820	5820	0
231	20250306	171700	93917170	5820	5820	5820	5820	0
232	20250306	171600	93917170	5820	5820	5820	5820	0
233	20250306	171500	93917170	5820	5820	5820	5820	0
234	20250306	171400	93917170	5820	5820	5820	5820	0
235	20250306	171300	93917170	5820	5820	5820	5820	0
236	20250306	171200	93917170	5820	5820	5820	5820	0
237	20250306	171100	93917170	5820	5820	5820	5820	0
238	20250306	171000	93917170	5820	5820	5820	5820	0
239	20250306	170900	93917170	5820	5820	5820	5820	0
240	20250306	170800	93917170	5820	5820	5820	5820	0
241	20250306	170700	93917170	5820	5820	5820	5820	0
242	20250306	170600	93917170	5820	5820	5820	5820	465
243	20250306	170500	93917170	5820	5820	5820	5820	0
244	20250306	170400	93917170	5820	5820	5820	5820	0
245	20250306	170300	93917170	5820	5820	5820	5820	0
246	20250306	170200	93917170	5820	5820	5820	5820	0
247	20250306	170100	93917170	5820	5820	5820	5820	0
248	20250306	170000	93917170	5820	5820	5820	5820	0
249	20250306	165900	93917170	5820	5820	5820	5820	0
250	20250306	165800	93917170	5820	5820	5820	5820	0
251	20250306	165700	93917170	5820	5820	5820	5820	0
252	20250306	165600	93917170	5820	5820	5820	5820	0
253	20250306	165500	93917170	5820	5820	5820	5820	0
254	20250306	165400	93917170	5820	5820	5820	5820	0
255	20250306	165300	93917170	5820	5820	5820	5820	0
256	20250306	165200	93917170	5820	5820	5820	5820	0
257	20250306	165100	93917170	5820	5820	5820	5820	0
258	20250306	165000	93917170	5820	5820	5820	5820	0
259	20250306	164900	93917170	5820	5820	5820	5820	0
260	20250306	164800	93917170	5820	5820	5820	5820	0
261	20250306	164700	93917170	5820	5820	5820	5820	0
262	20250306	164600	93917170	5820	5820	5820	5820	0
263	20250306	164500	93917170	5820	5820	5820	5820	0
264	20250306	164400	93917170	5820	5820	5820	5820	0
265	20250306	164300	93917170	5820	5820	5820	5820	0
266	20250306	164200	93917170	5820	5820	5820	5820	0
267	20250306	164100	93917170	5820	5820	5820	5820	0
268	20250306	164000	93917170	5820	5820	5820	5820	0
269	20250306	163900	93917170	5820	5820	5820	5820	0
270	20250306	163800	93917170	5820	5820	5820	5820	0
271	20250306	163700	93917170	5820	5820	5820	5820	0
272	20250306	163600	93917170	5820	5820	5820	5820	465
273	20250306	163500	93917170	5820	5820	5820	5820	0
274	20250306	163400	93917170	5820	5820	5820	5820	0
275	20250306	163300	93917170	5820	5820	5820	5820	0
276	20250306	163200	93917170	5820	5820	5820	5820	0
277	20250306	163100	93917170	5820	5820	5820	5820	0
278	20250306	163000	93917170	5820	5820	5820	5820	0
279	20250306	162900	93917170	5820	5820	5820	5820	0
280	20250306	162800	93917170	5820	5820	5820	5820	0
281	20250306	162700	93917170	5820	5820	5820	5820	0
282	20250306	162600	93917170	5820	5820	5820	5820	0
283	20250306	162500	93917170	5820	5820	5820	5820	0
284	20250306	162400	93917170	5820	5820	5820	5820	0
285	20250306	162300	93917170	5820	5820	5820	5820	0
286	20250306	162200	93917170	5820	5820	5820	5820	0
287	20250306	162100	93917170	5820	5820	5820	5820	0
288	20250306	162000	93917170	5820	5820	5820	5820	0
289	20250306	161900	93917170	5820	5820	5820	5820	0
290	20250306	161800	93917170	5820	5820	5820	5820	0
291	20250306	161700	93917170	5820	5820	5820	5820	0
292	20250306	161600	93917170	5820	5820	5820	5820	0
293	20250306	161500	93917170	5820	5820	5820	5820	0
294	20250306	161400	93917170	5820	5820	5820	5820	0
295	20250306	161300	93917170	5820	5820	5820	5820	0
296	20250306	161200	93917170	5820	5820	5820	5820	0
297	20250306	161100	93917170	5820	5820	5820	5820	0
298	20250306	161000	93917170	5820	5820	5820	5820	0
299	20250306	160900	93917170	5820	5820	5820	5820	0
300	20250306	160800	93917170	5820	5820	5820	5820	0
301	20250306	160700	93917170	5820	5820	5820	5820	0
302	20250306	160600	93917170	5820	5820	5820	5820	465
303	20250306	160500	93917170	5820	5820	5820	5820	0
304	20250306	160400	93917170	5820	5820	5820	5820	0
305	20250306	160300	93917170	5820	5820	5820	5820	0
306	20250306	160200	93917170	5820	5820	5820	5820	0
307	20250306	160100	93917170	5820	5820	5820	5820	0
308	20250306	160000	93917170	5820	5820	5820	5820	0
309	20250306	155900	93917170	5820	5820	5820	5820	0
310	20250306	155800	93917170	5820	5820	5820	5820	0
311	20250306	155700	93917170	5820	5820	5820	5820	0
312	20250306	155600	93917170	5820	5820	5820	5820	0
313	20250306	155500	93917170	5820	5820	5820	5820	0
314	20250306	155400	93917170	5820	5820	5820	5820	0
315	20250306	155300	93917170	5820	5820	5820	5820	0
316	20250306	155200	93917170	5820	5820	5820	5820	0
317	20250306	155100	93917170	5820	5820	5820	5820	0
318	20250306	155000	93917170	5820	5820	5820	5820	0
319	20250306	154900	93917170	5820	5820	5820	5820	0
320	20250306	154800	93917170	5820	5820	5820	5820	0
321	20250306	154700	93917170	5820	5820	5820	5820	0
322	20250306	154600	93917170	5820	5820	5820	5820	0
323	20250306	154500	93917170	5820	5820	5820	5820	0
324	20250306	154400	93917170	5820	5820	5820	5820	0
325	20250306	154300	93917170	5820	5820	5820	5820	0
326	20250306	154200	93917170	5820	5820	5820	5820	0
327	20250306	154100	93917170	5820	5820	5820	5820	0
328	20250306	154000	93917170	5820	5820	5820	5820	0
329	20250306	153900	93917170	5820	5820	5820	5820	0
330	20250306	153800	93917170	5820	5820	5820	5820	0
331	20250306	153700	93917170	5820	5820	5820	5820	0
332	20250306	153600	93917170	5820	5820	5820	5820	465
333	20250306	153500	93917170	5820	5820	5820	5820	0
334	20250306	153400	93917170	5820	5820	5820	5820	0
335	20250306	153300	93917170	5820	5820	5820	5820	0
336	20250306	153200	93917170	5820	5820	5820	5820	0
337	20250306	153100	93917170	5820	5820	5820	5820	0
338	20250306	153000	93917170	5820	5820	5820	5820	465
339	20250306	152900	91210870	5680	5680	5680	5680	0
340	20250306	152800	91210870	5680	5680	5680	5680	0
341	20250306	152700	91210870	5680	5680	5680	5680	0
342	20250306	152600	91210870	5680	5680	5680	5680	0
343	20250306	152500	91210870	5680	5680	5680	5680	0
344	20250306	152400	91210870	5680	5680	5680	5680	0
345	20250306	152300	91210870	5680	5680	5680	5680	0
346	20250306	152200	91210870	5680	5680	5680	5680	0
347	20250306	152100	91210870	5680	5680	5680	5680	0
348	20250306	152000	91210870	5680	5680	5680	5680	0
349	20250306	151900	91210870	5680	5680	5700	5680	52
350	20250306	151800	90915245	5670	5660	5670	5660	26
351	20250306	151700	90767875	5670	5670	5670	5670	23
352	20250306	151600	90637465	5670	5670	5670	5670	180
353	20250306	151500	89616865	5670	5660	5670	5660	64
354	20250306	151400	89254585	5640	5650	5660	5640	384
355	20250306	151300	87086865	5640	5640	5640	5640	115
356	20250306	151200	86438265	5630	5630	5630	5630	86
357	20250306	151100	85954085	5630	5640	5640	5630	143
358	20250306	151000	85147795	5650	5650	5650	5650	7
359	20250306	150900	85108245	5620	5620	5620	5620	0
360	20250306	150800	85108245	5620	5620	5620	5620	0
361	20250306	150700	85108245	5620	5620	5620	5620	0
362	20250306	150600	85108245	5620	5620	5620	5620	0
363	20250306	150500	85108245	5620	5630	5630	5620	50
364	20250306	150400	84827175	5620	5650	5650	5620	97
365	20250306	150300	84280405	5650	5650	5650	5650	12
366	20250306	150200	84212605	5650	5650	5650	5650	14
367	20250306	150100	84133505	5650	5680	5680	5650	577
368	20250306	150000	80861855	5680	5690	5690	5680	200
369	20250306	145900	79724895	5690	5690	5690	5690	0
370	20250306	145800	79724895	5690	5690	5690	5690	0
371	20250306	145700	79724895	5690	5690	5690	5690	0
372	20250306	145600	79724895	5690	5690	5690	5690	1
373	20250306	145500	79719205	5690	5690	5690	5690	0
374	20250306	145400	79719205	5690	5690	5690	5690	10
375	20250306	145300	79662305	5720	5720	5720	5720	0
376	20250306	145200	79662305	5720	5720	5720	5720	40
377	20250306	145100	79433505	5720	5670	5720	5670	445
378	20250306	145000	76910085	5440	5440	5440	5440	0
379	20250306	144900	76910085	5440	5440	5440	5440	0
380	20250306	144800	76910085	5440	5765	5765	5440	6028
381	20250306	144700	42901260	5770	5770	5770	5770	0
382	20250306	144600	42901260	5770	5770	5770	5770	0
383	20250306	144500	42901260	5770	5770	5770	5770	0
384	20250306	144400	42901260	5770	5770	5770	5770	0
385	20250306	144300	42901260	5770	5770	5770	5770	0
386	20250306	144200	42901260	5770	5770	5770	5770	0
387	20250306	144100	42901260	5770	5770	5770	5770	0
388	20250306	144000	42901260	5770	5770	5770	5770	0
389	20250306	143900	42901260	5770	5770	5770	5770	0
390	20250306	143800	42901260	5770	5770	5770	5770	0
391	20250306	143700	42901260	5770	5770	5770	5770	0
392	20250306	143600	42901260	5770	5770	5770	5770	0
393	20250306	143500	42901260	5770	5770	5770	5770	0
394	20250306	143400	42901260	5770	5770	5770	5770	0
395	20250306	143300	42901260	5770	5770	5770	5770	0
396	20250306	143200	42901260	5770	5770	5770	5770	0
397	20250306	143100	42901260	5770	5770	5770	5770	0
398	20250306	143000	42901260	5770	5770	5770	5770	0
399	20250306	142900	42901260	5770	5770	5770	5770	0
400	20250306	142800	42901260	5770	5770	5770	5770	0
401	20250306	142700	42901260	5770	5770	5770	5770	0
402	20250306	142600	42901260	5770	5770	5770	5770	0
403	20250306	142500	42901260	5770	5770	5770	5770	0
404	20250306	142400	42901260	5770	5770	5770	5770	0
405	20250306	142300	42901260	5770	5770	5770	5770	4
406	20250306	142200	42878180	5750	5750	5750	5750	0
407	20250306	142100	42878180	5750	5750	5750	5750	0
408	20250306	142000	42878180	5750	5750	5750	5750	459
409	20250306	141900	40238930	5770	5770	5770	5770	0
410	20250306	141800	40238930	5770	5770	5770	5770	0
411	20250306	141700	40238930	5770	5770	5770	5770	0
412	20250306	141600	40238930	5770	5770	5770	5770	0
413	20250306	141500	40238930	5770	5770	5770	5770	0
414	20250306	141400	40238930	5770	5770	5770	5770	0
415	20250306	141300	40238930	5770	5770	5770	5770	0
416	20250306	141200	40238930	5770	5770	5770	5770	0
417	20250306	141100	40238930	5770	5770	5770	5770	0
418	20250306	141000	40238930	5770	5770	5770	5770	0
419	20250306	140900	40238930	5770	5770	5770	5770	0
420	20250306	140800	40238930	5770	5770	5770	5770	0
421	20250306	140700	40238930	5770	5770	5770	5770	0
422	20250306	140600	40238930	5770	5770	5770	5770	0
423	20250306	140500	40238930	5770	5770	5770	5770	0
424	20250306	140400	40238930	5770	5770	5770	5770	0
425	20250306	140300	40238930	5770	5770	5770	5770	0
426	20250306	140200	40238930	5770	5770	5770	5770	0
427	20250306	140100	40238930	5770	5770	5770	5770	0
428	20250306	140000	40238930	5770	5770	5770	5770	0
429	20250306	135900	40238930	5770	5770	5770	5770	0
430	20250306	135800	40238930	5770	5770	5770	5770	0
431	20250306	135700	40238930	5770	5770	5770	5770	0
432	20250306	135600	40238930	5770	5770	5770	5770	1
433	20250306	135500	40233160	5740	5760	5760	5740	474
434	20250306	135400	37510330	5770	5780	5780	5770	200
435	20250306	135300	36356210	5770	5770	5770	5770	0
436	20250306	135200	36356210	5770	5770	5770	5770	15
437	20250306	135100	36269660	5760	5760	5760	5760	0
438	20250306	135000	36269660	5760	5760	5760	5760	0
439	20250306	134900	36269660	5760	5760	5760	5760	14
440	20250306	134800	36189020	5780	5780	5780	5780	0
441	20250306	134700	36189020	5780	5780	5780	5780	0
442	20250306	134600	36189020	5780	5780	5780	5780	0
443	20250306	134500	36189020	5780	5780	5780	5780	0
444	20250306	134400	36189020	5780	5780	5780	5780	0
445	20250306	134300	36189020	5780	5780	5780	5780	0
446	20250306	134200	36189020	5780	5780	5780	5780	0
447	20250306	134100	36189020	5780	5780	5780	5780	0
448	20250306	134000	36189020	5780	5780	5780	5780	0
449	20250306	133900	36189020	5780	5780	5780	5780	0
450	20250306	133800	36189020	5780	5780	5780	5780	6
451	20250306	133700	36154340	5780	5780	5780	5780	0
452	20250306	133600	36154340	5780	5780	5780	5780	0
453	20250306	133500	36154340	5780	5780	5780	5780	0
454	20250306	133400	36154340	5780	5780	5780	5780	0
455	20250306	133300	36154340	5780	5780	5780	5780	0
456	20250306	133200	36154340	5780	5780	5780	5780	0
457	20250306	133100	36154340	5780	5780	5780	5780	0
458	20250306	133000	36154340	5780	5780	5780	5780	0
459	20250306	132900	36154340	5780	5780	5780	5780	0
460	20250306	132800	36154340	5780	5780	5780	5780	0
461	20250306	132700	36154340	5780	5780	5780	5780	0
462	20250306	132600	36154340	5780	5770	5780	5770	10
463	20250306	132500	36096570	5760	5760	5760	5760	0
464	20250306	132400	36096570	5760	5760	5760	5760	0
465	20250306	132300	36096570	5760	5760	5760	5760	0
466	20250306	132200	36096570	5760	5760	5760	5760	0
467	20250306	132100	36096570	5760	5760	5760	5760	0
468	20250306	132000	36096570	5760	5760	5760	5760	0
469	20250306	131900	36096570	5760	5760	5760	5760	0
470	20250306	131800	36096570	5760	5760	5760	5760	0
471	20250306	131700	36096570	5760	5760	5760	5760	0
472	20250306	131600	36096570	5760	5760	5760	5760	0
473	20250306	131500	36096570	5760	5780	5780	5760	197
474	20250306	131400	34958060	5780	5780	5780	5780	0
475	20250306	131300	34958060	5780	5780	5780	5780	0
476	20250306	131200	34958060	5780	5780	5780	5780	0
477	20250306	131100	34958060	5780	5780	5780	5780	0
478	20250306	131000	34958060	5780	5780	5780	5780	0
479	20250306	130900	34958060	5780	5780	5780	5780	0
480	20250306	130800	34958060	5780	5780	5780	5780	0
481	20250306	130700	34958060	5780	5780	5780	5780	0
482	20250306	130600	34958060	5780	5780	5780	5780	0
483	20250306	130500	34958060	5780	5780	5780	5780	0
484	20250306	130400	34958060	5780	5780	5780	5780	0
485	20250306	130300	34958060	5780	5780	5780	5780	0
486	20250306	130200	34958060	5780	5800	5800	5780	135
487	20250306	130100	34176550	5800	5800	5800	5800	0
488	20250306	130000	34176550	5800	5810	5810	5800	81
489	20250306	125900	33706710	5830	5830	5830	5830	0
490	20250306	125800	33706710	5830	5830	5830	5830	0
491	20250306	125700	33706710	5830	5830	5830	5830	0
492	20250306	125600	33706710	5830	5830	5830	5830	0
493	20250306	125500	33706710	5830	5830	5830	5830	0
494	20250306	125400	33706710	5830	5830	5830	5830	0
495	20250306	125300	33706710	5830	5830	5830	5830	0
496	20250306	125200	33706710	5830	5830	5830	5830	0
497	20250306	125100	33706710	5830	5830	5830	5830	0
498	20250306	125000	33706710	5830	5830	5830	5830	0
499	20250306	124900	33706710	5830	5830	5830	5830	0
500	20250306	124800	33706710	5830	5830	5830	5830	100
501	20250306	124700	33123710	5810	5810	5810	5810	0
502	20250306	124600	33123710	5810	5810	5810	5810	0
503	20250306	124500	33123710	5810	5810	5810	5810	0
504	20250306	124400	33123710	5810	5810	5810	5810	0
505	20250306	124300	33123710	5810	5810	5810	5810	0
506	20250306	124200	33123710	5810	5810	5810	5810	0
507	20250306	124100	33123710	5810	5810	5810	5810	0
508	20250306	124000	33123710	5810	5810	5810	5810	0
509	20250306	123900	33123710	5810	5810	5810	5810	0
510	20250306	123800	33123710	5810	5810	5810	5810	0
511	20250306	123700	33123710	5810	5810	5810	5810	0
512	20250306	123600	33123710	5810	5810	5810	5810	0
513	20250306	123500	33123710	5810	5810	5810	5810	0
514	20250306	123400	33123710	5810	5810	5810	5810	7
515	20250306	123300	33083040	5820	5820	5820	5820	0
516	20250306	123200	33083040	5820	5820	5820	5820	5
517	20250306	123100	33053940	5830	5830	5830	5830	0
518	20250306	123000	33053940	5830	5830	5830	5830	0
519	20250306	122900	33053940	5830	5830	5830	5830	0
520	20250306	122800	33053940	5830	5830	5830	5830	0
521	20250306	122700	33053940	5830	5830	5830	5830	0
522	20250306	122600	33053940	5830	5830	5830	5830	4
523	20250306	122500	33030620	5850	5850	5850	5850	0
524	20250306	122400	33030620	5850	5850	5850	5850	0
525	20250306	122300	33030620	5850	5850	5850	5850	0
526	20250306	122200	33030620	5850	5850	5850	5850	0
527	20250306	122100	33030620	5850	5850	5850	5850	0
528	20250306	122000	33030620	5850	5850	5850	5850	1
529	20250306	121900	33024770	5840	5840	5840	5840	0
530	20250306	121800	33024770	5840	5840	5840	5840	0
531	20250306	121700	33024770	5840	5840	5840	5840	0
532	20250306	121600	33024770	5840	5840	5840	5840	1
533	20250306	121500	33018930	5860	5860	5860	5860	0
534	20250306	121400	33018930	5860	5860	5860	5860	0
535	20250306	121300	33018930	5860	5860	5860	5860	0
536	20250306	121200	33018930	5860	5860	5860	5860	0
537	20250306	121100	33018930	5860	5860	5860	5860	0
538	20250306	121000	33018930	5860	5860	5860	5860	0
539	20250306	120900	33018930	5860	5860	5860	5860	0
540	20250306	120800	33018930	5860	5860	5860	5860	0
541	20250306	120700	33018930	5860	5860	5860	5860	10
542	20250306	120600	32960330	5860	5860	5860	5860	0
543	20250306	120500	32960330	5860	5860	5860	5860	0
544	20250306	120400	32960330	5860	5850	5860	5850	76
545	20250306	120300	32515000	5850	5850	5850	5850	0
546	20250306	120200	32515000	5850	5850	5850	5850	0
547	20250306	120100	32515000	5850	5850	5850	5850	0
548	20250306	120000	32515000	5850	5850	5850	5850	0
549	20250306	115900	32515000	5850	5850	5850	5850	0
550	20250306	115800	32515000	5850	5850	5850	5850	0
551	20250306	115700	32515000	5850	5850	5850	5850	0
552	20250306	115600	32515000	5850	5850	5850	5850	0
553	20250306	115500	32515000	5850	5850	5850	5850	0
554	20250306	115400	32515000	5850	5850	5850	5850	0
555	20250306	115300	32515000	5850	5850	5850	5850	0
556	20250306	115200	32515000	5850	5850	5850	5850	0
557	20250306	115100	32515000	5850	5850	5850	5850	0
558	20250306	115000	32515000	5850	5850	5850	5850	0
559	20250306	114900	32515000	5850	5850	5850	5850	0
560	20250306	114800	32515000	5850	5850	5850	5850	0
561	20250306	114700	32515000	5850	5850	5850	5850	0
562	20250306	114600	32515000	5850	5850	5850	5850	0
563	20250306	114500	32515000	5850	5850	5850	5850	0
564	20250306	114400	32515000	5850	5850	5850	5850	0
565	20250306	114300	32515000	5850	5850	5850	5850	0
566	20250306	114200	32515000	5850	5850	5850	5850	0
567	20250306	114100	32515000	5850	5850	5850	5850	0
568	20250306	114000	32515000	5850	5850	5850	5850	457
569	20250306	113900	29841550	5850	5850	5850	5850	0
570	20250306	113800	29841550	5850	5850	5850	5850	0
571	20250306	113700	29841550	5850	5850	5850	5850	1
572	20250306	113600	29835700	5860	5860	5860	5860	0
573	20250306	113500	29835700	5860	5860	5860	5860	0
574	20250306	113400	29835700	5860	5860	5860	5860	0
575	20250306	113300	29835700	5860	5860	5860	5860	0
576	20250306	113200	29835700	5860	5860	5860	5860	0
577	20250306	113100	29835700	5860	5860	5860	5860	0
578	20250306	113000	29835700	5860	5860	5860	5860	0
579	20250306	112900	29835700	5860	5860	5860	5860	0
580	20250306	112800	29835700	5860	5860	5860	5860	0
581	20250306	112700	29835700	5860	5860	5860	5860	0
582	20250306	112600	29835700	5860	5850	5860	5850	5
583	20250306	112500	29806430	5860	5860	5860	5860	0
584	20250306	112400	29806430	5860	5860	5860	5860	0
585	20250306	112300	29806430	5860	5860	5860	5860	0
586	20250306	112200	29806430	5860	5860	5860	5860	0
587	20250306	112100	29806430	5860	5860	5860	5860	0
588	20250306	112000	29806430	5860	5860	5860	5860	0
589	20250306	111900	29806430	5860	5860	5860	5860	0
590	20250306	111800	29806430	5860	5860	5860	5860	0
591	20250306	111700	29806430	5860	5860	5860	5860	0
592	20250306	111600	29806430	5860	5830	5860	5830	22
593	20250306	111500	29678030	5830	5830	5830	5830	0
594	20250306	111400	29678030	5830	5830	5830	5830	0
595	20250306	111300	29678030	5830	5830	5830	5830	0
596	20250306	111200	29678030	5830	5830	5830	5830	0
597	20250306	111100	29678030	5830	5830	5830	5830	0
598	20250306	111000	29678030	5830	5830	5830	5830	0
599	20250306	110900	29678030	5830	5830	5830	5830	0
600	20250306	110800	29678030	5830	5830	5830	5830	0
601	20250306	110700	29678030	5830	5830	5830	5830	0
602	20250306	110600	29678030	5830	5830	5830	5830	0
603	20250306	110500	29678030	5830	5830	5830	5830	0
604	20250306	110400	29678030	5830	5830	5830	5830	0
605	20250306	110300	29678030	5830	5830	5830	5830	0
606	20250306	110200	29678030	5830	5830	5830	5830	0
607	20250306	110100	29678030	5830	5830	5830	5830	0
608	20250306	110000	29678030	5830	5830	5830	5830	0
609	20250306	105900	29678030	5830	5830	5830	5830	0
610	20250306	105800	29678030	5830	5830	5830	5830	1
611	20250306	105700	29672200	5760	5760	5760	5760	0
612	20250306	105600	29672200	5760	5760	5760	5760	0
613	20250306	105500	29672200	5760	5760	5760	5760	6
614	20250306	105400	29637640	5790	5790	5790	5790	172
615	20250306	105300	28641760	5790	5790	5790	5790	0
616	20250306	105200	28641760	5790	5790	5790	5790	0
617	20250306	105100	28641760	5790	5790	5790	5790	0
618	20250306	105000	28641760	5790	5790	5790	5790	0
619	20250306	104900	28641760	5790	5790	5790	5790	0
620	20250306	104800	28641760	5790	5790	5790	5790	0
621	20250306	104700	28641760	5790	5790	5790	5790	0
622	20250306	104600	28641760	5790	5790	5790	5790	1
623	20250306	104500	28635970	5750	5750	5750	5750	0
624	20250306	104400	28635970	5750	5770	5770	5750	797
625	20250306	104300	24044100	5780	5780	5780	5780	0
626	20250306	104200	24044100	5780	5780	5780	5780	0
627	20250306	104100	24044100	5780	5780	5780	5780	200
628	20250306	104000	22888100	5850	5850	5850	5850	0
629	20250306	103900	22888100	5850	5850	5850	5850	0
630	20250306	103800	22888100	5850	5850	5850	5850	0
631	20250306	103700	22888100	5850	5850	5850	5850	0
632	20250306	103600	22888100	5850	5850	5850	5850	0
633	20250306	103500	22888100	5850	5850	5850	5850	0
634	20250306	103400	22888100	5850	5850	5850	5850	0
635	20250306	103300	22888100	5850	5850	5850	5850	0
636	20250306	103200	22888100	5850	5850	5850	5850	0
637	20250306	103100	22888100	5850	5850	5850	5850	0
638	20250306	103000	22888100	5850	5850	5850	5850	0
639	20250306	102900	22888100	5850	5850	5850	5850	0
640	20250306	102800	22888100	5850	5850	5850	5850	0
641	20250306	102700	22888100	5850	5850	5850	5850	0
642	20250306	102600	22888100	5850	5850	5850	5850	0
643	20250306	102500	22888100	5850	5850	5850	5850	1
644	20250306	102400	22882250	5780	5780	5780	5780	0
645	20250306	102300	22882250	5780	5780	5780	5780	0
646	20250306	102200	22882250	5780	5780	5780	5780	0
647	20250306	102100	22882250	5780	5780	5780	5780	0
648	20250306	102000	22882250	5780	5790	5790	5780	683
649	20250306	101900	18932640	5800	5800	5800	5800	0
650	20250306	101800	18932640	5800	5800	5800	5800	10
651	20250306	101700	18874640	5810	5810	5810	5810	0
652	20250306	101600	18874640	5810	5810	5810	5810	0
653	20250306	101500	18874640	5810	5810	5810	5810	0
654	20250306	101400	18874640	5810	5810	5810	5810	0
655	20250306	101300	18874640	5810	5810	5810	5810	0
656	20250306	101200	18874640	5810	5810	5810	5810	0
657	20250306	101100	18874640	5810	5810	5810	5810	31
658	20250306	101000	18694530	5780	5780	5780	5780	0
659	20250306	100900	18694530	5780	5780	5780	5780	0
660	20250306	100800	18694530	5780	5780	5780	5780	139
661	20250306	100700	17891110	5810	5800	5810	5780	402
662	20250306	100600	15565580	5810	5810	5810	5810	0
663	20250306	100500	15565580	5810	5810	5810	5810	2
664	20250306	100400	15553960	5810	5810	5810	5810	0
665	20250306	100300	15553960	5810	5810	5810	5810	304
666	20250306	100200	13787720	5820	5820	5820	5820	0
667	20250306	100100	13787720	5820	5820	5820	5820	17
668	20250306	100000	13688780	5810	5810	5810	5810	0
669	20250306	095900	13688780	5810	5830	5830	5810	290
670	20250306	095800	12001150	5830	5860	5860	5830	445
671	20250306	095700	9397060	5860	5860	5860	5860	1
672	20250306	095600	9391200	5900	5900	5900	5900	0
673	20250306	095500	9391200	5900	5900	5900	5900	0
674	20250306	095400	9391200	5900	5900	5900	5900	0
675	20250306	095300	9391200	5900	5900	5900	5900	0
676	20250306	095200	9391200	5900	5900	5900	5900	0
677	20250306	095100	9391200	5900	5900	5900	5900	0
678	20250306	095000	9391200	5900	5900	5900	5900	0
679	20250306	094900	9391200	5900	5900	5900	5900	0
680	20250306	094800	9391200	5900	5900	5900	5900	0
681	20250306	094700	9391200	5900	5900	5900	5900	0
682	20250306	094600	9391200	5900	5900	5900	5900	0
683	20250306	094500	9391200	5900	5900	5900	5900	0
684	20250306	094400	9391200	5900	5900	5900	5900	1
685	20250306	094300	9385300	5900	5900	5900	5900	0
686	20250306	094200	9385300	5900	5900	5900	5900	0
687	20250306	094100	9385300	5900	5900	5900	5900	1
688	20250306	094000	9379400	5900	5900	5900	5900	0
689	20250306	093900	9379400	5900	5900	5900	5900	0
690	20250306	093800	9379400	5900	5900	5900	5900	0
691	20250306	093700	9379400	5900	5900	5900	5900	0
692	20250306	093600	9379400	5900	5890	5910	5890	201
693	20250306	093500	8192120	5910	5910	5910	5910	0
694	20250306	093400	8192120	5910	5910	5910	5910	0
695	20250306	093300	8192120	5910	5860	5910	5840	1110
696	20250306	093200	1675860	5860	5860	5860	5860	0
697	20250306	093100	1675860	5860	5860	5860	5860	25
698	20250306	093000	1529360	5900	5900	5900	5900	3
699	20250306	092900	1511660	5870	5870	5870	5870	0
700	20250306	092800	1511660	5870	5880	5880	5870	116
701	20250306	092700	830520	5920	5920	5920	5920	1
702	20250306	092600	824600	5880	5880	5880	5880	0
703	20250306	092500	824600	5880	5890	5890	5880	4
704	20250306	092400	801070	5870	5870	5870	5870	0
705	20250306	092300	801070	5870	5870	5870	5870	6
706	20250306	092200	765850	5880	5880	5880	5880	17
707	20250306	092100	665890	5940	5940	5940	5940	0
708	20250306	092000	665890	5940	5940	5940	5940	0
709	20250306	091900	665890	5940	5940	5940	5940	1
710	20250306	091800	659950	5950	5950	5950	5950	0
711	20250306	091700	659950	5950	5950	5950	5950	0
712	20250306	091600	659950	5950	5950	5950	5950	1
713	20250306	091500	654000	5880	5880	5880	5880	0
714	20250306	091400	654000	5880	5880	5880	5880	0
715	20250306	091300	654000	5880	5890	5980	5880	50
716	20250306	091200	357220	5860	5860	5860	5860	0
717	20250306	091100	357220	5860	5860	5860	5860	3
718	20250306	091000	339640	5860	5875	5875	5860	5
719	20250306	090900	310310	5900	5900	5900	5900	0
720	20250306	090800	310310	5900	5900	5900	5900	0
721	20250306	090700	310310	5900	5900	5900	5900	0
722	20250306	090600	310310	5900	5900	5900	5900	0
723	20250306	090500	310310	5900	5900	5900	5900	1
724	20250306	090400	304410	5910	5860	5910	5860	6
725	20250306	090300	269100	5850	5850	5850	5850	0
726	20250306	090200	269100	5850	5850	5850	5850	0
727	20250306	090100	269100	5850	5850	5850	5850	0
728	20250306	090000	269100	5850	5850	5850	5850	46