KissMeData/282720/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	210900	372735315	9060	9060	9060	9060	739
3	20250306	210800	372735315	9060	9060	9060	9060	0
4	20250306	210700	372735315	9060	9060	9060	9060	0
5	20250306	210600	372735315	9060	9060	9060	9060	0
6	20250306	210500	372735315	9060	9060	9060	9060	0
7	20250306	210400	372735315	9060	9060	9060	9060	0
8	20250306	210300	372735315	9060	9060	9060	9060	0
9	20250306	210200	372735315	9060	9060	9060	9060	0
10	20250306	210100	372735315	9060	9060	9060	9060	0
11	20250306	210000	372735315	9060	9060	9060	9060	0
12	20250306	205900	372735315	9060	9060	9060	9060	0
13	20250306	205800	372735315	9060	9060	9060	9060	0
14	20250306	205700	372735315	9060	9060	9060	9060	0
15	20250306	205600	372735315	9060	9060	9060	9060	0
16	20250306	205500	372735315	9060	9060	9060	9060	0
17	20250306	205400	372735315	9060	9060	9060	9060	0
18	20250306	205300	372735315	9060	9060	9060	9060	0
19	20250306	205200	372735315	9060	9060	9060	9060	0
20	20250306	205100	372735315	9060	9060	9060	9060	0
21	20250306	205000	372735315	9060	9060	9060	9060	0
22	20250306	204900	372735315	9060	9060	9060	9060	0
23	20250306	204800	372735315	9060	9060	9060	9060	0
24	20250306	204700	372735315	9060	9060	9060	9060	0
25	20250306	204600	372735315	9060	9060	9060	9060	0
26	20250306	204500	372735315	9060	9060	9060	9060	0
27	20250306	204400	372735315	9060	9060	9060	9060	0
28	20250306	204300	372735315	9060	9060	9060	9060	0
29	20250306	204200	372735315	9060	9060	9060	9060	0
30	20250306	204100	372735315	9060	9060	9060	9060	0
31	20250306	204000	372735315	9060	9060	9060	9060	0
32	20250306	203900	372735315	9060	9060	9060	9060	739
33	20250306	203800	372735315	9060	9060	9060	9060	0
34	20250306	203700	372735315	9060	9060	9060	9060	0
35	20250306	203600	372735315	9060	9060	9060	9060	0
36	20250306	203500	372735315	9060	9060	9060	9060	0
37	20250306	203400	372735315	9060	9060	9060	9060	0
38	20250306	203300	372735315	9060	9060	9060	9060	0
39	20250306	203200	372735315	9060	9060	9060	9060	0
40	20250306	203100	372735315	9060	9060	9060	9060	0
41	20250306	203000	372735315	9060	9060	9060	9060	0
42	20250306	202900	372735315	9060	9060	9060	9060	0
43	20250306	202800	372735315	9060	9060	9060	9060	0
44	20250306	202700	372735315	9060	9060	9060	9060	0
45	20250306	202600	372735315	9060	9060	9060	9060	0
46	20250306	202500	372735315	9060	9060	9060	9060	0
47	20250306	202400	372735315	9060	9060	9060	9060	0
48	20250306	202300	372735315	9060	9060	9060	9060	0
49	20250306	202200	372735315	9060	9060	9060	9060	0
50	20250306	202100	372735315	9060	9060	9060	9060	0
51	20250306	202000	372735315	9060	9060	9060	9060	0
52	20250306	201900	372735315	9060	9060	9060	9060	0
53	20250306	201800	372735315	9060	9060	9060	9060	0
54	20250306	201700	372735315	9060	9060	9060	9060	0
55	20250306	201600	372735315	9060	9060	9060	9060	0
56	20250306	201500	372735315	9060	9060	9060	9060	0
57	20250306	201400	372735315	9060	9060	9060	9060	0
58	20250306	201300	372735315	9060	9060	9060	9060	0
59	20250306	201200	372735315	9060	9060	9060	9060	0
60	20250306	201100	372735315	9060	9060	9060	9060	0
61	20250306	201000	372735315	9060	9060	9060	9060	0
62	20250306	200900	372735315	9060	9060	9060	9060	739
63	20250306	200800	372735315	9060	9060	9060	9060	0
64	20250306	200700	372735315	9060	9060	9060	9060	0
65	20250306	200600	372735315	9060	9060	9060	9060	0
66	20250306	200500	372735315	9060	9060	9060	9060	0
67	20250306	200400	372735315	9060	9060	9060	9060	0
68	20250306	200300	372735315	9060	9060	9060	9060	0
69	20250306	200200	372735315	9060	9060	9060	9060	0
70	20250306	200100	372735315	9060	9060	9060	9060	0
71	20250306	200000	372735315	9060	9060	9060	9060	0
72	20250306	195900	372735315	9060	9060	9060	9060	0
73	20250306	195800	372735315	9060	9060	9060	9060	0
74	20250306	195700	372735315	9060	9060	9060	9060	0
75	20250306	195600	372735315	9060	9060	9060	9060	0
76	20250306	195500	372735315	9060	9060	9060	9060	0
77	20250306	195400	372735315	9060	9060	9060	9060	0
78	20250306	195300	372735315	9060	9060	9060	9060	0
79	20250306	195200	372735315	9060	9060	9060	9060	0
80	20250306	195100	372735315	9060	9060	9060	9060	0
81	20250306	195000	372735315	9060	9060	9060	9060	0
82	20250306	194900	372735315	9060	9060	9060	9060	0
83	20250306	194800	372735315	9060	9060	9060	9060	0
84	20250306	194700	372735315	9060	9060	9060	9060	0
85	20250306	194600	372735315	9060	9060	9060	9060	0
86	20250306	194500	372735315	9060	9060	9060	9060	0
87	20250306	194400	372735315	9060	9060	9060	9060	0
88	20250306	194300	372735315	9060	9060	9060	9060	0
89	20250306	194200	372735315	9060	9060	9060	9060	0
90	20250306	194100	372735315	9060	9060	9060	9060	0
91	20250306	194000	372735315	9060	9060	9060	9060	0
92	20250306	193900	372735315	9060	9060	9060	9060	739
93	20250306	193800	372735315	9060	9060	9060	9060	0
94	20250306	193700	372735315	9060	9060	9060	9060	0
95	20250306	193600	372735315	9060	9060	9060	9060	0
96	20250306	193500	372735315	9060	9060	9060	9060	0
97	20250306	193400	372735315	9060	9060	9060	9060	0
98	20250306	193300	372735315	9060	9060	9060	9060	0
99	20250306	193200	372735315	9060	9060	9060	9060	0
100	20250306	193100	372735315	9060	9060	9060	9060	0
101	20250306	193000	372735315	9060	9060	9060	9060	0
102	20250306	192900	372735315	9060	9060	9060	9060	0
103	20250306	192800	372735315	9060	9060	9060	9060	0
104	20250306	192700	372735315	9060	9060	9060	9060	0
105	20250306	192600	372735315	9060	9060	9060	9060	0
106	20250306	192500	372735315	9060	9060	9060	9060	0
107	20250306	192400	372735315	9060	9060	9060	9060	0
108	20250306	192300	372735315	9060	9060	9060	9060	0
109	20250306	192200	372735315	9060	9060	9060	9060	0
110	20250306	192100	372735315	9060	9060	9060	9060	0
111	20250306	192000	372735315	9060	9060	9060	9060	0
112	20250306	191900	372735315	9060	9060	9060	9060	0
113	20250306	191800	372735315	9060	9060	9060	9060	0
114	20250306	191700	372735315	9060	9060	9060	9060	0
115	20250306	191600	372735315	9060	9060	9060	9060	0
116	20250306	191500	372735315	9060	9060	9060	9060	0
117	20250306	191400	372735315	9060	9060	9060	9060	0
118	20250306	191300	372735315	9060	9060	9060	9060	0
119	20250306	191200	372735315	9060	9060	9060	9060	0
120	20250306	191100	372735315	9060	9060	9060	9060	0
121	20250306	191000	372735315	9060	9060	9060	9060	0
122	20250306	190900	372735315	9060	9060	9060	9060	739
123	20250306	190800	372735315	9060	9060	9060	9060	0
124	20250306	190700	372735315	9060	9060	9060	9060	0
125	20250306	190600	372735315	9060	9060	9060	9060	0
126	20250306	190500	372735315	9060	9060	9060	9060	0
127	20250306	190400	372735315	9060	9060	9060	9060	0
128	20250306	190300	372735315	9060	9060	9060	9060	0
129	20250306	190200	372735315	9060	9060	9060	9060	0
130	20250306	190100	372735315	9060	9060	9060	9060	0
131	20250306	190000	372735315	9060	9060	9060	9060	0
132	20250306	185900	372735315	9060	9060	9060	9060	0
133	20250306	185800	372735315	9060	9060	9060	9060	0
134	20250306	185700	372735315	9060	9060	9060	9060	0
135	20250306	185600	372735315	9060	9060	9060	9060	0
136	20250306	185500	372735315	9060	9060	9060	9060	0
137	20250306	185400	372735315	9060	9060	9060	9060	0
138	20250306	185300	372735315	9060	9060	9060	9060	0
139	20250306	185200	372735315	9060	9060	9060	9060	0
140	20250306	185100	372735315	9060	9060	9060	9060	0
141	20250306	185000	372735315	9060	9060	9060	9060	0
142	20250306	184900	372735315	9060	9060	9060	9060	0
143	20250306	184800	372735315	9060	9060	9060	9060	0
144	20250306	184700	372735315	9060	9060	9060	9060	0
145	20250306	184600	372735315	9060	9060	9060	9060	0
146	20250306	184500	372735315	9060	9060	9060	9060	0
147	20250306	184400	372735315	9060	9060	9060	9060	0
148	20250306	184300	372735315	9060	9060	9060	9060	0
149	20250306	184200	372735315	9060	9060	9060	9060	0
150	20250306	184100	372735315	9060	9060	9060	9060	0
151	20250306	184000	372735315	9060	9060	9060	9060	0
152	20250306	183900	372735315	9060	9060	9060	9060	739
153	20250306	183800	372735315	9060	9060	9060	9060	0
154	20250306	183700	372735315	9060	9060	9060	9060	0
155	20250306	183600	372735315	9060	9060	9060	9060	0
156	20250306	183500	372735315	9060	9060	9060	9060	0
157	20250306	183400	372735315	9060	9060	9060	9060	0
158	20250306	183300	372735315	9060	9060	9060	9060	0
159	20250306	183200	372735315	9060	9060	9060	9060	0
160	20250306	183100	372735315	9060	9060	9060	9060	0
161	20250306	183000	372735315	9060	9060	9060	9060	0
162	20250306	182900	372735315	9060	9060	9060	9060	0
163	20250306	182800	372735315	9060	9060	9060	9060	0
164	20250306	182700	372735315	9060	9060	9060	9060	0
165	20250306	182600	372735315	9060	9060	9060	9060	0
166	20250306	182500	372735315	9060	9060	9060	9060	0
167	20250306	182400	372735315	9060	9060	9060	9060	0
168	20250306	182300	372735315	9060	9060	9060	9060	0
169	20250306	182200	372735315	9060	9060	9060	9060	0
170	20250306	182100	372735315	9060	9060	9060	9060	0
171	20250306	182000	372735315	9060	9060	9060	9060	0
172	20250306	181900	372735315	9060	9060	9060	9060	0
173	20250306	181800	372735315	9060	9060	9060	9060	0
174	20250306	181700	372735315	9060	9060	9060	9060	0
175	20250306	181600	372735315	9060	9060	9060	9060	0
176	20250306	181500	372735315	9060	9060	9060	9060	0
177	20250306	181400	372735315	9060	9060	9060	9060	0
178	20250306	181300	372735315	9060	9060	9060	9060	0
179	20250306	181200	372735315	9060	9060	9060	9060	0
180	20250306	181100	372735315	9060	9060	9060	9060	0
181	20250306	181000	372735315	9060	9060	9060	9060	0
182	20250306	180900	372735315	9060	9060	9060	9060	739
183	20250306	180800	372735315	9060	9060	9060	9060	0
184	20250306	180700	372735315	9060	9060	9060	9060	0
185	20250306	180600	372735315	9060	9060	9060	9060	0
186	20250306	180500	372735315	9060	9060	9060	9060	0
187	20250306	180400	372735315	9060	9060	9060	9060	0
188	20250306	180300	372735315	9060	9060	9060	9060	0
189	20250306	180200	372735315	9060	9060	9060	9060	0
190	20250306	180100	372735315	9060	9060	9060	9060	0
191	20250306	180000	372735315	9060	9060	9060	9060	0
192	20250306	175900	372735315	9060	9060	9060	9060	0
193	20250306	175800	372735315	9060	9060	9060	9060	0
194	20250306	175700	372735315	9060	9060	9060	9060	0
195	20250306	175600	372735315	9060	9060	9060	9060	0
196	20250306	175500	372735315	9060	9060	9060	9060	0
197	20250306	175400	372735315	9060	9060	9060	9060	0
198	20250306	175300	372735315	9060	9060	9060	9060	0
199	20250306	175200	372735315	9060	9060	9060	9060	0
200	20250306	175100	372735315	9060	9060	9060	9060	0
201	20250306	175000	372735315	9060	9060	9060	9060	0
202	20250306	174900	372735315	9060	9060	9060	9060	0
203	20250306	174800	372735315	9060	9060	9060	9060	0
204	20250306	174700	372735315	9060	9060	9060	9060	0
205	20250306	174600	372735315	9060	9060	9060	9060	0
206	20250306	174500	372735315	9060	9060	9060	9060	0
207	20250306	174400	372735315	9060	9060	9060	9060	0
208	20250306	174300	372735315	9060	9060	9060	9060	0
209	20250306	174200	372735315	9060	9060	9060	9060	0
210	20250306	174100	372735315	9060	9060	9060	9060	0
211	20250306	174000	372735315	9060	9060	9060	9060	0
212	20250306	173900	372735315	9060	9060	9060	9060	739
213	20250306	173800	372735315	9060	9060	9060	9060	0
214	20250306	173700	372735315	9060	9060	9060	9060	0
215	20250306	173600	372735315	9060	9060	9060	9060	0
216	20250306	173500	372735315	9060	9060	9060	9060	0
217	20250306	173400	372735315	9060	9060	9060	9060	0
218	20250306	173300	372735315	9060	9060	9060	9060	0
219	20250306	173200	372735315	9060	9060	9060	9060	0
220	20250306	173100	372735315	9060	9060	9060	9060	0
221	20250306	173000	372735315	9060	9060	9060	9060	0
222	20250306	172900	372735315	9060	9060	9060	9060	0
223	20250306	172800	372735315	9060	9060	9060	9060	0
224	20250306	172700	372735315	9060	9060	9060	9060	0
225	20250306	172600	372735315	9060	9060	9060	9060	0
226	20250306	172500	372735315	9060	9060	9060	9060	0
227	20250306	172400	372735315	9060	9060	9060	9060	0
228	20250306	172300	372735315	9060	9060	9060	9060	0
229	20250306	172200	372735315	9060	9060	9060	9060	0
230	20250306	172100	372735315	9060	9060	9060	9060	0
231	20250306	172000	372735315	9060	9060	9060	9060	0
232	20250306	171900	372735315	9060	9060	9060	9060	0
233	20250306	171800	372735315	9060	9060	9060	9060	0
234	20250306	171700	372735315	9060	9060	9060	9060	0
235	20250306	171600	372735315	9060	9060	9060	9060	0
236	20250306	171500	372735315	9060	9060	9060	9060	0
237	20250306	171400	372735315	9060	9060	9060	9060	0
238	20250306	171300	372735315	9060	9060	9060	9060	0
239	20250306	171200	372735315	9060	9060	9060	9060	0
240	20250306	171100	372735315	9060	9060	9060	9060	0
241	20250306	171000	372735315	9060	9060	9060	9060	0
242	20250306	170900	372735315	9060	9060	9060	9060	739
243	20250306	170800	372735315	9060	9060	9060	9060	0
244	20250306	170700	372735315	9060	9060	9060	9060	0
245	20250306	170600	372735315	9060	9060	9060	9060	0
246	20250306	170500	372735315	9060	9060	9060	9060	0
247	20250306	170400	372735315	9060	9060	9060	9060	0
248	20250306	170300	372735315	9060	9060	9060	9060	0
249	20250306	170200	372735315	9060	9060	9060	9060	0
250	20250306	170100	372735315	9060	9060	9060	9060	0
251	20250306	170000	372735315	9060	9060	9060	9060	0
252	20250306	165900	372735315	9060	9060	9060	9060	0
253	20250306	165800	372735315	9060	9060	9060	9060	0
254	20250306	165700	372735315	9060	9060	9060	9060	0
255	20250306	165600	372735315	9060	9060	9060	9060	0
256	20250306	165500	372735315	9060	9060	9060	9060	0
257	20250306	165400	372735315	9060	9060	9060	9060	0
258	20250306	165300	372735315	9060	9060	9060	9060	0
259	20250306	165200	372735315	9060	9060	9060	9060	0
260	20250306	165100	372735315	9060	9060	9060	9060	0
261	20250306	165000	372735315	9060	9060	9060	9060	0
262	20250306	164900	372735315	9060	9060	9060	9060	0
263	20250306	164800	372735315	9060	9060	9060	9060	0
264	20250306	164700	372735315	9060	9060	9060	9060	0
265	20250306	164600	372735315	9060	9060	9060	9060	0
266	20250306	164500	372735315	9060	9060	9060	9060	0
267	20250306	164400	372735315	9060	9060	9060	9060	0
268	20250306	164300	372735315	9060	9060	9060	9060	0
269	20250306	164200	372735315	9060	9060	9060	9060	0
270	20250306	164100	372735315	9060	9060	9060	9060	0
271	20250306	164000	372735315	9060	9060	9060	9060	0
272	20250306	163900	372735315	9060	9060	9060	9060	739
273	20250306	163800	372735315	9060	9060	9060	9060	0
274	20250306	163700	372735315	9060	9060	9060	9060	0
275	20250306	163600	372735315	9060	9060	9060	9060	0
276	20250306	163500	372735315	9060	9060	9060	9060	0
277	20250306	163400	372735315	9060	9060	9060	9060	0
278	20250306	163300	372735315	9060	9060	9060	9060	0
279	20250306	163200	372735315	9060	9060	9060	9060	0
280	20250306	163100	372735315	9060	9060	9060	9060	0
281	20250306	163000	372735315	9060	9060	9060	9060	0
282	20250306	162900	372735315	9060	9060	9060	9060	0
283	20250306	162800	372735315	9060	9060	9060	9060	0
284	20250306	162700	372735315	9060	9060	9060	9060	0
285	20250306	162600	372735315	9060	9060	9060	9060	0
286	20250306	162500	372735315	9060	9060	9060	9060	0
287	20250306	162400	372735315	9060	9060	9060	9060	0
288	20250306	162300	372735315	9060	9060	9060	9060	0
289	20250306	162200	372735315	9060	9060	9060	9060	0
290	20250306	162100	372735315	9060	9060	9060	9060	0
291	20250306	162000	372735315	9060	9060	9060	9060	0
292	20250306	161900	372735315	9060	9060	9060	9060	0
293	20250306	161800	372735315	9060	9060	9060	9060	0
294	20250306	161700	372735315	9060	9060	9060	9060	0
295	20250306	161600	372735315	9060	9060	9060	9060	0
296	20250306	161500	372735315	9060	9060	9060	9060	0
297	20250306	161400	372735315	9060	9060	9060	9060	0
298	20250306	161300	372735315	9060	9060	9060	9060	0
299	20250306	161200	372735315	9060	9060	9060	9060	0
300	20250306	161100	372735315	9060	9060	9060	9060	0
301	20250306	161000	372735315	9060	9060	9060	9060	0
302	20250306	160900	372735315	9060	9060	9060	9060	739
303	20250306	160800	372735315	9060	9060	9060	9060	0
304	20250306	160700	372735315	9060	9060	9060	9060	0
305	20250306	160600	372735315	9060	9060	9060	9060	0
306	20250306	160500	372735315	9060	9060	9060	9060	0
307	20250306	160400	372735315	9060	9060	9060	9060	0
308	20250306	160300	372735315	9060	9060	9060	9060	0
309	20250306	160200	372735315	9060	9060	9060	9060	0
310	20250306	160100	372735315	9060	9060	9060	9060	0
311	20250306	160000	372735315	9060	9060	9060	9060	0
312	20250306	155900	372735315	9060	9060	9060	9060	0
313	20250306	155800	372735315	9060	9060	9060	9060	0
314	20250306	155700	372735315	9060	9060	9060	9060	0
315	20250306	155600	372735315	9060	9060	9060	9060	0
316	20250306	155500	372735315	9060	9060	9060	9060	0
317	20250306	155400	372735315	9060	9060	9060	9060	0
318	20250306	155300	372735315	9060	9060	9060	9060	0
319	20250306	155200	372735315	9060	9060	9060	9060	0
320	20250306	155100	372735315	9060	9060	9060	9060	0
321	20250306	155000	372735315	9060	9060	9060	9060	0
322	20250306	154900	372735315	9060	9060	9060	9060	0
323	20250306	154800	372735315	9060	9060	9060	9060	0
324	20250306	154700	372735315	9060	9060	9060	9060	0
325	20250306	154600	372735315	9060	9060	9060	9060	0
326	20250306	154500	372735315	9060	9060	9060	9060	0
327	20250306	154400	372735315	9060	9060	9060	9060	0
328	20250306	154300	372735315	9060	9060	9060	9060	0
329	20250306	154200	372735315	9060	9060	9060	9060	0
330	20250306	154100	372735315	9060	9060	9060	9060	0
331	20250306	154000	372735315	9060	9060	9060	9060	0
332	20250306	153900	372735315	9060	9060	9060	9060	739
333	20250306	153800	372735315	9060	9060	9060	9060	0
334	20250306	153700	372735315	9060	9060	9060	9060	0
335	20250306	153600	372735315	9060	9060	9060	9060	0
336	20250306	153500	372735315	9060	9060	9060	9060	0
337	20250306	153400	372735315	9060	9060	9060	9060	0
338	20250306	153300	372735315	9060	9060	9060	9060	0
339	20250306	153200	372735315	9060	9060	9060	9060	0
340	20250306	153100	372735315	9060	9060	9060	9060	0
341	20250306	153000	372735315	9060	9060	9060	9060	739
342	20250306	152900	366039975	9070	9070	9070	9070	0
343	20250306	152800	366039975	9070	9070	9070	9070	0
344	20250306	152700	366039975	9070	9070	9070	9070	0
345	20250306	152600	366039975	9070	9070	9070	9070	0
346	20250306	152500	366039975	9070	9070	9070	9070	0
347	20250306	152400	366039975	9070	9070	9070	9070	0
348	20250306	152300	366039975	9070	9070	9070	9070	0
349	20250306	152200	366039975	9070	9070	9070	9070	0
350	20250306	152100	366039975	9070	9070	9070	9070	0
351	20250306	152000	366039975	9070	9070	9070	9070	0
352	20250306	151900	366039975	9070	9070	9070	9060	264
353	20250306	151800	363646445	9070	9070	9070	9070	28
354	20250306	151700	363392485	9070	9070	9070	9070	0
355	20250306	151600	363392485	9070	9070	9070	9070	8
356	20250306	151500	363319925	9090	9090	9090	9090	10
357	20250306	151400	363229025	9090	9090	9090	9090	10
358	20250306	151300	363138125	9100	9100	9100	9100	2
359	20250306	151200	363119925	9070	9070	9070	9070	0
360	20250306	151100	363119925	9070	9070	9070	9070	36
361	20250306	151000	362793405	9100	9100	9100	9100	0
362	20250306	150900	362793405	9100	9100	9100	9100	2
363	20250306	150800	362775205	9100	9070	9100	9070	126
364	20250306	150700	361629085	9070	9070	9070	9070	110
365	20250306	150600	360631385	9060	9060	9060	9060	0
366	20250306	150500	360631385	9060	9060	9060	9060	1
367	20250306	150400	360622325	9070	9070	9070	9070	10
368	20250306	150300	360531625	9070	9070	9070	9070	0
369	20250306	150200	360531625	9070	9070	9070	9070	0
370	20250306	150100	360531625	9070	9060	9070	9060	129
371	20250306	150000	359362585	9070	9060	9070	9060	253
372	20250306	145900	357070395	9070	9070	9070	9070	100
373	20250306	145800	356163395	9100	9100	9100	9100	0
374	20250306	145700	356163395	9100	9100	9100	9100	0
375	20250306	145600	356163395	9100	9100	9100	9100	1
376	20250306	145500	356154295	9070	9070	9070	9070	0
377	20250306	145400	356154295	9070	9070	9070	9070	100
378	20250306	145300	355247295	9070	9070	9070	9070	0
379	20250306	145200	355247295	9070	9070	9070	9070	0
380	20250306	145100	355247295	9070	9070	9070	9070	0
381	20250306	145000	355247295	9070	9070	9070	9070	0
382	20250306	144900	355247295	9070	9070	9070	9070	0
383	20250306	144800	355247295	9070	9070	9070	9070	1
384	20250306	144700	355238225	9070	9070	9070	9070	0
385	20250306	144600	355238225	9070	9070	9070	9070	481
386	20250306	144500	350875555	9080	9080	9080	9080	0
387	20250306	144400	350875555	9080	9080	9080	9080	114
388	20250306	144300	349840435	9110	9110	9110	9110	0
389	20250306	144200	349840435	9110	9110	9110	9110	0
390	20250306	144100	349840435	9110	9110	9110	9110	0
391	20250306	144000	349840435	9110	9110	9110	9110	0
392	20250306	143900	349840435	9110	9110	9110	9110	0
393	20250306	143800	349840435	9110	9110	9110	9110	0
394	20250306	143700	349840435	9110	9090	9110	9090	58
395	20250306	143600	349313115	9090	9090	9090	9090	100
396	20250306	143500	348404115	9080	9080	9080	9080	0
397	20250306	143400	348404115	9080	9080	9080	9080	0
398	20250306	143300	348404115	9080	9080	9080	9080	0
399	20250306	143200	348404115	9080	9080	9080	9080	0
400	20250306	143100	348404115	9080	9080	9080	9080	0
401	20250306	143000	348404115	9080	9080	9080	9080	48
402	20250306	142900	347968275	9080	9080	9080	9080	0
403	20250306	142800	347968275	9080	9080	9080	9080	0
404	20250306	142700	347968275	9080	9080	9080	9080	0
405	20250306	142600	347968275	9080	9080	9080	9080	0
406	20250306	142500	347968275	9080	9080	9080	9080	74
407	20250306	142400	347296355	9080	9080	9080	9080	0
408	20250306	142300	347296355	9080	9080	9080	9080	0
409	20250306	142200	347296355	9080	9080	9080	9080	0
410	20250306	142100	347296355	9080	9080	9080	9080	0
411	20250306	142000	347296355	9080	9080	9080	9080	50
412	20250306	141900	346842355	9080	9080	9080	9080	1
413	20250306	141800	346833275	9080	9080	9080	9080	0
414	20250306	141700	346833275	9080	9080	9080	9080	0
415	20250306	141600	346833275	9080	9080	9080	9080	10
416	20250306	141500	346742475	9080	9080	9080	9080	0
417	20250306	141400	346742475	9080	9080	9080	9080	0
418	20250306	141300	346742475	9080	9080	9080	9080	0
419	20250306	141200	346742475	9080	9080	9080	9080	2
420	20250306	141100	346724315	9080	9080	9080	9080	0
421	20250306	141000	346724315	9080	9080	9080	9080	21
422	20250306	140900	346533635	9090	9090	9090	9090	11
423	20250306	140800	346433645	9090	9090	9090	9090	13
424	20250306	140700	346315475	9090	9090	9090	9090	0
425	20250306	140600	346315475	9090	9090	9090	9090	0
426	20250306	140500	346315475	9090	9090	9090	9090	18
427	20250306	140400	346151855	9110	9110	9110	9110	0
428	20250306	140300	346151855	9110	9110	9110	9110	0
429	20250306	140200	346151855	9110	9060	9110	9060	99
430	20250306	140100	345254465	9060	9070	9070	9060	324
431	20250306	140000	342317805	9070	9070	9070	9070	11
432	20250306	135900	342218035	9070	9070	9070	9070	40
433	20250306	135800	341855235	9070	9070	9070	9070	271
434	20250306	135700	339397265	9060	9070	9070	9060	336
435	20250306	135600	336349795	9070	9070	9070	9070	0
436	20250306	135500	336349795	9070	9070	9070	9070	0
437	20250306	135400	336349795	9070	9070	9070	9070	233
438	20250306	135300	334236485	9070	9070	9070	9070	0
439	20250306	135200	334236485	9070	9070	9070	9070	26
440	20250306	135100	334000665	9070	9075	9075	9070	18
441	20250306	135000	333837400	9080	9080	9080	9080	4
442	20250306	134900	333801080	9080	9080	9080	9080	0
443	20250306	134800	333801080	9080	9080	9080	9080	0
444	20250306	134700	333801080	9080	9080	9080	9080	18
445	20250306	134600	333637640	9080	9080	9080	9080	0
446	20250306	134500	333637640	9080	9080	9080	9080	12
447	20250306	134400	333528680	9080	9080	9080	9080	1
448	20250306	134300	333519600	9070	9070	9070	9070	0
449	20250306	134200	333519600	9070	9070	9070	9070	20
450	20250306	134100	333338200	9110	9070	9110	9070	2
451	20250306	134000	333320020	9070	9070	9070	9070	0
452	20250306	133900	333320020	9070	9070	9070	9070	0
453	20250306	133800	333320020	9070	9070	9070	9070	0
454	20250306	133700	333320020	9070	9070	9070	9070	3
455	20250306	133600	333292810	9070	9110	9110	9070	219
456	20250306	133500	331305760	9110	9070	9110	9070	5
457	20250306	133400	331260370	9070	9070	9070	9070	1
458	20250306	133300	331251300	9080	9080	9080	9060	285
459	20250306	133200	328665950	9080	9080	9080	9080	0
460	20250306	133100	328665950	9080	9080	9080	9080	0
461	20250306	133000	328665950	9080	9080	9080	9080	1
462	20250306	132900	328656870	9080	9080	9080	9080	12
463	20250306	132800	328547910	9080	9080	9080	9080	34
464	20250306	132700	328239190	9070	9080	9080	9070	597
465	20250306	132600	322821080	9080	9080	9080	9080	0
466	20250306	132500	322821080	9080	9090	9090	9080	988
467	20250306	132400	313849180	9130	9130	9130	9130	0
468	20250306	132300	313849180	9130	9130	9130	9130	0
469	20250306	132200	313849180	9130	9130	9130	9130	0
470	20250306	132100	313849180	9130	9090	9130	9090	95
471	20250306	132000	312985590	9150	9150	9150	9150	2
472	20250306	131900	312967290	9090	9150	9150	9090	1004
473	20250306	131800	303840810	9150	9150	9150	9150	1
474	20250306	131700	303831660	9090	9100	9150	9090	563
475	20250306	131600	298712630	9100	9150	9150	9100	5621
476	20250306	131500	247520600	9150	9150	9150	9150	0
477	20250306	131400	247520600	9150	9110	9150	9110	6
478	20250306	131300	247465860	9150	9150	9150	9150	1
479	20250306	131200	247456710	9120	9120	9120	9120	0
480	20250306	131100	247456710	9120	9120	9120	9120	2894
481	20250306	131000	221063430	9140	9140	9140	9140	0
482	20250306	130900	221063430	9140	9140	9140	9140	0
483	20250306	130800	221063430	9140	9140	9140	9140	0
484	20250306	130700	221063430	9140	9140	9140	9140	10
485	20250306	130600	220972030	9150	9150	9150	9150	0
486	20250306	130500	220972030	9150	9150	9150	9150	0
487	20250306	130400	220972030	9150	9150	9150	9150	0
488	20250306	130300	220972030	9150	9150	9150	9150	0
489	20250306	130200	220972030	9150	9150	9150	9150	100
490	20250306	130100	220057030	9150	9130	9150	9130	3
491	20250306	130000	220029600	9130	9140	9140	9130	550
492	20250306	125900	215007860	9150	9150	9150	9150	1
493	20250306	125800	214998710	9150	9150	9150	9150	2
494	20250306	125700	214980410	9140	9140	9140	9140	9
495	20250306	125600	214898150	9140	9140	9140	9140	0
496	20250306	125500	214898150	9140	9140	9140	9140	66
497	20250306	125400	214294910	9140	9140	9140	9140	0
498	20250306	125300	214294910	9140	9140	9140	9140	80
499	20250306	125200	213563710	9150	9150	9150	9150	51
500	20250306	125100	213097060	9150	9150	9150	9150	100
501	20250306	125000	212182060	9130	9130	9130	9130	0
502	20250306	124900	212182060	9130	9130	9130	9130	0
503	20250306	124800	212182060	9130	9130	9130	9130	0
504	20250306	124700	212182060	9130	9130	9130	9130	0
505	20250306	124600	212182060	9130	9130	9130	9130	0
506	20250306	124500	212182060	9130	9130	9130	9130	0
507	20250306	124400	212182060	9130	9130	9130	9130	0
508	20250306	124300	212182060	9130	9130	9130	9130	0
509	20250306	124200	212182060	9130	9130	9130	9130	0
510	20250306	124100	212182060	9130	9130	9130	9130	0
511	20250306	124000	212182060	9130	9130	9130	9130	81
512	20250306	123900	211442530	9120	9120	9120	9120	0
513	20250306	123800	211442530	9120	9120	9120	9120	0
514	20250306	123700	211442530	9120	9120	9120	9120	350
515	20250306	123600	208250530	9120	9120	9120	9120	0
516	20250306	123500	208250530	9120	9120	9120	9120	0
517	20250306	123400	208250530	9120	9120	9120	9120	0
518	20250306	123300	208250530	9120	9120	9120	9120	110
519	20250306	123200	207247330	9130	9130	9130	9130	94
520	20250306	123100	206389110	9130	9130	9130	9130	0
521	20250306	123000	206389110	9130	9130	9130	9130	0
522	20250306	122900	206389110	9130	9130	9130	9130	0
523	20250306	122800	206389110	9130	9130	9130	9130	0
524	20250306	122700	206389110	9130	9130	9130	9130	556
525	20250306	122600	201312830	9160	9160	9160	9160	0
526	20250306	122500	201312830	9160	9160	9160	9160	0
527	20250306	122400	201312830	9160	9160	9160	9160	1
528	20250306	122300	201303670	9160	9160	9160	9160	1
529	20250306	122200	201294510	9160	9130	9160	9130	26
530	20250306	122100	201057100	9160	9160	9160	9160	1
531	20250306	122000	201047940	9120	9120	9120	9120	0
532	20250306	121900	201047940	9120	9120	9120	9120	0
533	20250306	121800	201047940	9120	9120	9120	9120	0
534	20250306	121700	201047940	9120	9120	9120	9120	1
535	20250306	121600	201038820	9120	9120	9120	9120	0
536	20250306	121500	201038820	9120	9120	9120	9120	1
537	20250306	121400	201029700	9120	9120	9120	9120	0
538	20250306	121300	201029700	9120	9120	9120	9120	1
539	20250306	121200	201020580	9160	9160	9160	9160	0
540	20250306	121100	201020580	9160	9160	9160	9160	30
541	20250306	121000	200745780	9160	9160	9160	9160	5
542	20250306	120900	200699980	9160	9160	9160	9160	1
543	20250306	120800	200690820	9120	9120	9120	9120	0
544	20250306	120700	200690820	9120	9120	9120	9120	0
545	20250306	120600	200690820	9120	9120	9120	9120	0
546	20250306	120500	200690820	9120	9120	9120	9120	0
547	20250306	120400	200690820	9120	9120	9120	9120	0
548	20250306	120300	200690820	9120	9120	9120	9120	6
549	20250306	120200	200636100	9110	9110	9110	9110	0
550	20250306	120100	200636100	9110	9110	9110	9110	0
551	20250306	120000	200636100	9110	9110	9110	9110	0
552	20250306	115900	200636100	9110	9110	9110	9110	10
553	20250306	115800	200545000	9110	9110	9110	9110	0
554	20250306	115700	200545000	9110	9110	9110	9110	0
555	20250306	115600	200545000	9110	9110	9110	9110	0
556	20250306	115500	200545000	9110	9140	9140	9110	2000
557	20250306	115400	182300610	9130	9130	9130	9130	0
558	20250306	115300	182300610	9130	9130	9130	9130	0
559	20250306	115200	182300610	9130	9130	9130	9130	0
560	20250306	115100	182300610	9130	9130	9130	9130	0
561	20250306	115000	182300610	9130	9130	9130	9130	0
562	20250306	114900	182300610	9130	9130	9130	9130	0
563	20250306	114800	182300610	9130	9130	9130	9130	0
564	20250306	114700	182300610	9130	9130	9130	9130	0
565	20250306	114600	182300610	9130	9130	9130	9130	0
566	20250306	114500	182300610	9130	9130	9130	9130	0
567	20250306	114400	182300610	9130	9130	9130	9130	0
568	20250306	114300	182300610	9130	9130	9130	9130	0
569	20250306	114200	182300610	9130	9130	9130	9130	0
570	20250306	114100	182300610	9130	9130	9130	9130	31
571	20250306	114000	182017580	9130	9130	9130	9130	0
572	20250306	113900	182017580	9130	9130	9130	9130	0
573	20250306	113800	182017580	9130	9130	9130	9130	0
574	20250306	113700	182017580	9130	9130	9130	9130	1591
575	20250306	113600	167491750	9130	9130	9130	9130	78
576	20250306	113500	166779610	9130	9130	9130	9130	151
577	20250306	113400	165400980	9130	9130	9130	9130	260
578	20250306	113300	163027180	9120	9120	9120	9120	50
579	20250306	113200	162571180	9120	9120	9120	9120	1
580	20250306	113100	162562060	9130	9130	9130	9130	0
581	20250306	113000	162562060	9130	9130	9130	9130	50
582	20250306	112900	162105560	9130	9140	9140	9130	677
583	20250306	112800	155924520	9140	9140	9140	9140	7
584	20250306	112700	155860540	9140	9140	9140	9140	1
585	20250306	112600	155851400	9140	9140	9140	9140	10
586	20250306	112500	155760000	9140	9140	9140	9140	550
587	20250306	112400	150733000	9160	9160	9160	9160	0
588	20250306	112300	150733000	9160	9160	9160	9160	0
589	20250306	112200	150733000	9160	9160	9160	9160	0
590	20250306	112100	150733000	9160	9160	9160	9160	0
591	20250306	112000	150733000	9160	9160	9160	9160	0
592	20250306	111900	150733000	9160	9160	9160	9160	0
593	20250306	111800	150733000	9160	9170	9170	9160	11
594	20250306	111700	150632140	9190	9190	9190	9190	0
595	20250306	111600	150632140	9190	9190	9190	9190	0
596	20250306	111500	150632140	9190	9190	9190	9190	0
597	20250306	111400	150632140	9190	9190	9190	9190	0
598	20250306	111300	150632140	9190	9190	9190	9190	0
599	20250306	111200	150632140	9190	9190	9190	9190	327
600	20250306	111100	147627010	9190	9190	9190	9190	0
601	20250306	111000	147627010	9190	9190	9190	9190	1
602	20250306	110900	147617820	9190	9190	9190	9190	0
603	20250306	110800	147617820	9190	9190	9190	9190	0
604	20250306	110700	147617820	9190	9180	9190	9180	500
605	20250306	110600	143023510	9180	9170	9180	9170	555
606	20250306	110500	137928910	9160	9160	9160	9160	95
607	20250306	110400	137058710	9160	9160	9160	9160	0
608	20250306	110300	137058710	9160	9160	9160	9160	1
609	20250306	110200	137049550	9160	9160	9160	9160	0
610	20250306	110100	137049550	9160	9160	9160	9160	1
611	20250306	110000	137040390	9130	9130	9130	9130	0
612	20250306	105900	137040390	9130	9130	9130	9130	0
613	20250306	105800	137040390	9130	9130	9130	9130	0
614	20250306	105700	137040390	9130	9160	9160	9130	11
615	20250306	105600	136939660	9120	9120	9120	9120	0
616	20250306	105500	136939660	9120	9120	9120	9120	0
617	20250306	105400	136939660	9120	9120	9120	9120	0
618	20250306	105300	136939660	9120	9130	9130	9120	1000
619	20250306	105200	127816640	9140	9140	9140	9140	0
620	20250306	105100	127816640	9140	9140	9140	9140	0
621	20250306	105000	127816640	9140	9140	9140	9140	0
622	20250306	104900	127816640	9140	9130	9140	9130	37
623	20250306	104800	127478560	9130	9130	9130	9130	0
624	20250306	104700	127478560	9130	9130	9130	9130	0
625	20250306	104600	127478560	9130	9130	9130	9130	0
626	20250306	104500	127478560	9130	9130	9130	9130	296
627	20250306	104400	124776080	9140	9140	9140	9140	0
628	20250306	104300	124776080	9140	9140	9140	9140	200
629	20250306	104200	122948080	9140	9140	9140	9140	20
630	20250306	104100	122765280	9140	9140	9140	9140	0
631	20250306	104000	122765280	9140	9140	9140	9140	0
632	20250306	103900	122765280	9140	9140	9140	9140	0
633	20250306	103800	122765280	9140	9140	9140	9140	1
634	20250306	103700	122756140	9140	9140	9140	9140	0
635	20250306	103600	122756140	9140	9140	9140	9140	0
636	20250306	103500	122756140	9140	9140	9140	9140	0
637	20250306	103400	122756140	9140	9140	9140	9140	0
638	20250306	103300	122756140	9140	9140	9140	9140	0
639	20250306	103200	122756140	9140	9140	9140	9140	0
640	20250306	103100	122756140	9140	9140	9140	9140	0
641	20250306	103000	122756140	9140	9140	9140	9140	0
642	20250306	102900	122756140	9140	9140	9140	9140	0
643	20250306	102800	122756140	9140	9180	9180	9140	637
644	20250306	102700	116932100	9180	9180	9180	9180	0
645	20250306	102600	116932100	9180	9180	9180	9180	0
646	20250306	102500	116932100	9180	9180	9180	9180	0
647	20250306	102400	116932100	9180	9180	9180	9180	0
648	20250306	102300	116932100	9180	9180	9180	9180	0
649	20250306	102200	116932100	9180	9180	9180	9180	1
650	20250306	102100	116922920	9180	9180	9180	9180	0
651	20250306	102000	116922920	9180	9180	9180	9180	0
652	20250306	101900	116922920	9180	9180	9180	9180	0
653	20250306	101800	116922920	9180	9180	9180	9180	0
654	20250306	101700	116922920	9180	9180	9180	9180	516
655	20250306	101600	112186040	9180	9180	9180	9180	0
656	20250306	101500	112186040	9180	9180	9180	9180	0
657	20250306	101400	112186040	9180	9180	9180	9180	0
658	20250306	101300	112186040	9180	9180	9180	9180	1
659	20250306	101200	112176860	9170	9170	9170	9170	897
660	20250306	101100	103951370	9150	9120	9150	9120	188
661	20250306	101000	102232700	9130	9130	9130	9130	40
662	20250306	100900	101867500	9130	9130	9130	9130	21
663	20250306	100800	101675770	9150	9150	9150	9150	2
664	20250306	100700	101657470	9130	9130	9130	9130	0
665	20250306	100600	101657470	9130	9130	9130	9130	50
666	20250306	100500	101200970	9150	9150	9150	9150	100
667	20250306	100400	100285970	9150	9130	9150	9120	479
668	20250306	100300	95916480	9130	9140	9140	9130	1331
669	20250306	100200	83764300	9190	9140	9190	9130	1058
670	20250306	100100	74102430	9150	9150	9150	9150	126
671	20250306	100000	72949530	9150	9150	9150	9150	0
672	20250306	095900	72949530	9150	9150	9150	9150	0
673	20250306	095800	72949530	9150	9150	9150	9150	0
674	20250306	095700	72949530	9150	9150	9150	9150	0
675	20250306	095600	72949530	9150	9160	9160	9150	6
676	20250306	095500	72894580	9150	9150	9150	9150	46
677	20250306	095400	72473680	9150	9150	9150	9150	0
678	20250306	095300	72473680	9150	9150	9150	9150	300
679	20250306	095200	69728680	9150	9150	9150	9150	199
680	20250306	095100	67907830	9150	9150	9150	9145	160
681	20250306	095000	66443880	9150	9150	9150	9150	0
682	20250306	094900	66443880	9150	9200	9200	9150	1561
683	20250306	094800	52110460	9200	9200	9220	9200	730
684	20250306	094700	45394440	9200	9200	9200	9200	1
685	20250306	094600	45385240	9200	9225	9225	9200	89
686	20250306	094500	44566190	9250	9250	9250	9250	0
687	20250306	094400	44566190	9250	9250	9250	9250	11
688	20250306	094300	44464440	9250	9250	9250	9250	3
689	20250306	094200	44436690	9200	9200	9200	9200	5
690	20250306	094100	44390690	9200	9200	9200	9200	0
691	20250306	094000	44390690	9200	9210	9210	9200	92
692	20250306	093900	43543810	9210	9210	9210	9210	0
693	20250306	093800	43543810	9210	9210	9210	9210	0
694	20250306	093700	43543810	9210	9210	9210	9210	1000
695	20250306	093600	34333810	9210	9210	9210	9210	0
696	20250306	093500	34333810	9210	9210	9210	9210	100
697	20250306	093400	33412810	9210	9210	9210	9210	0
698	20250306	093300	33412810	9210	9210	9210	9210	186
699	20250306	093200	31699750	9210	9230	9230	9210	620
700	20250306	093100	25987510	9240	9270	9270	9240	1010
701	20250306	093000	16644210	9300	9300	9300	9300	0
702	20250306	092900	16644210	9300	9300	9300	9300	0
703	20250306	092800	16644210	9300	9300	9300	9300	53
704	20250306	092700	16151310	9250	9250	9250	9250	0
705	20250306	092600	16151310	9250	9250	9250	9250	89
706	20250306	092500	15328060	9250	9250	9250	9250	0
707	20250306	092400	15328060	9250	9250	9250	9250	70
708	20250306	092300	14680560	9250	9250	9250	9250	0
709	20250306	092200	14680560	9250	9260	9260	9250	300
710	20250306	092100	11904740	9300	9300	9300	9300	0
711	20250306	092000	11904740	9300	9260	9300	9260	65
712	20250306	091900	11302650	9260	9260	9260	9260	3
713	20250306	091800	11274870	9250	9250	9250	9250	0
714	20250306	091700	11274870	9250	9260	9260	9250	104
715	20250306	091600	10311840	9260	9260	9260	9260	0
716	20250306	091500	10311840	9260	9260	9260	9260	0
717	20250306	091400	10311840	9260	9290	9320	9240	423
718	20250306	091300	6398210	9330	9330	9330	9330	0
719	20250306	091200	6398210	9330	9330	9330	9330	0
720	20250306	091100	6398210	9330	9330	9330	9330	0
721	20250306	091000	6398210	9330	9280	9330	9280	45
722	20250306	090900	5980510	9280	9280	9280	9280	5
723	20250306	090800	5934110	9310	9310	9310	9310	0
724	20250306	090700	5934110	9310	9310	9310	9310	5
725	20250306	090600	5887560	9310	9310	9310	9310	1
726	20250306	090500	5878250	9310	9310	9310	9310	49
727	20250306	090400	5422060	9310	9310	9310	9310	30
728	20250306	090300	5142760	9310	9300	9310	9300	22
729	20250306	090200	4938040	9310	9320	9320	9310	42
730	20250306	090100	4546920	9310	9260	9350	9260	434
731	20250306	090000	508440	9260	9240	9260	9240	55