KissMeData/044820/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193000	182530970	9630	9630	9630	9630	161
3	20250306	192900	182530970	9630	9630	9630	9630	0
4	20250306	192800	182530970	9630	9630	9630	9630	0
5	20250306	192700	182530970	9630	9630	9630	9630	0
6	20250306	192600	182530970	9630	9630	9630	9630	0
7	20250306	192500	182530970	9630	9630	9630	9630	0
8	20250306	192400	182530970	9630	9630	9630	9630	0
9	20250306	192300	182530970	9630	9630	9630	9630	0
10	20250306	192200	182530970	9630	9630	9630	9630	0
11	20250306	192100	182530970	9630	9630	9630	9630	0
12	20250306	192000	182530970	9630	9630	9630	9630	0
13	20250306	191900	182530970	9630	9630	9630	9630	0
14	20250306	191800	182530970	9630	9630	9630	9630	0
15	20250306	191700	182530970	9630	9630	9630	9630	0
16	20250306	191600	182530970	9630	9630	9630	9630	0
17	20250306	191500	182530970	9630	9630	9630	9630	0
18	20250306	191400	182530970	9630	9630	9630	9630	0
19	20250306	191300	182530970	9630	9630	9630	9630	0
20	20250306	191200	182530970	9630	9630	9630	9630	0
21	20250306	191100	182530970	9630	9630	9630	9630	0
22	20250306	191000	182530970	9630	9630	9630	9630	0
23	20250306	190900	182530970	9630	9630	9630	9630	0
24	20250306	190800	182530970	9630	9630	9630	9630	0
25	20250306	190700	182530970	9630	9630	9630	9630	0
26	20250306	190600	182530970	9630	9630	9630	9630	0
27	20250306	190500	182530970	9630	9630	9630	9630	0
28	20250306	190400	182530970	9630	9630	9630	9630	0
29	20250306	190300	182530970	9630	9630	9630	9630	0
30	20250306	190200	182530970	9630	9630	9630	9630	0
31	20250306	190100	182530970	9630	9630	9630	9630	0
32	20250306	190000	182530970	9630	9630	9630	9630	161
33	20250306	185900	182530970	9630	9630	9630	9630	0
34	20250306	185800	182530970	9630	9630	9630	9630	0
35	20250306	185700	182530970	9630	9630	9630	9630	0
36	20250306	185600	182530970	9630	9630	9630	9630	0
37	20250306	185500	182530970	9630	9630	9630	9630	0
38	20250306	185400	182530970	9630	9630	9630	9630	0
39	20250306	185300	182530970	9630	9630	9630	9630	0
40	20250306	185200	182530970	9630	9630	9630	9630	0
41	20250306	185100	182530970	9630	9630	9630	9630	0
42	20250306	185000	182530970	9630	9630	9630	9630	0
43	20250306	184900	182530970	9630	9630	9630	9630	0
44	20250306	184800	182530970	9630	9630	9630	9630	0
45	20250306	184700	182530970	9630	9630	9630	9630	0
46	20250306	184600	182530970	9630	9630	9630	9630	0
47	20250306	184500	182530970	9630	9630	9630	9630	0
48	20250306	184400	182530970	9630	9630	9630	9630	0
49	20250306	184300	182530970	9630	9630	9630	9630	0
50	20250306	184200	182530970	9630	9630	9630	9630	0
51	20250306	184100	182530970	9630	9630	9630	9630	0
52	20250306	184000	182530970	9630	9630	9630	9630	0
53	20250306	183900	182530970	9630	9630	9630	9630	0
54	20250306	183800	182530970	9630	9630	9630	9630	0
55	20250306	183700	182530970	9630	9630	9630	9630	0
56	20250306	183600	182530970	9630	9630	9630	9630	0
57	20250306	183500	182530970	9630	9630	9630	9630	0
58	20250306	183400	182530970	9630	9630	9630	9630	0
59	20250306	183300	182530970	9630	9630	9630	9630	0
60	20250306	183200	182530970	9630	9630	9630	9630	0
61	20250306	183100	182530970	9630	9630	9630	9630	0
62	20250306	183000	182530970	9630	9630	9630	9630	161
63	20250306	182900	182530970	9630	9630	9630	9630	0
64	20250306	182800	182530970	9630	9630	9630	9630	0
65	20250306	182700	182530970	9630	9630	9630	9630	0
66	20250306	182600	182530970	9630	9630	9630	9630	0
67	20250306	182500	182530970	9630	9630	9630	9630	0
68	20250306	182400	182530970	9630	9630	9630	9630	0
69	20250306	182300	182530970	9630	9630	9630	9630	0
70	20250306	182200	182530970	9630	9630	9630	9630	0
71	20250306	182100	182530970	9630	9630	9630	9630	0
72	20250306	182000	182530970	9630	9630	9630	9630	0
73	20250306	181900	182530970	9630	9630	9630	9630	0
74	20250306	181800	182530970	9630	9630	9630	9630	0
75	20250306	181700	182530970	9630	9630	9630	9630	0
76	20250306	181600	182530970	9630	9630	9630	9630	0
77	20250306	181500	182530970	9630	9630	9630	9630	0
78	20250306	181400	182530970	9630	9630	9630	9630	0
79	20250306	181300	182530970	9630	9630	9630	9630	0
80	20250306	181200	182530970	9630	9630	9630	9630	0
81	20250306	181100	182530970	9630	9630	9630	9630	0
82	20250306	181000	182530970	9630	9630	9630	9630	0
83	20250306	180900	182530970	9630	9630	9630	9630	0
84	20250306	180800	182530970	9630	9630	9630	9630	0
85	20250306	180700	182530970	9630	9630	9630	9630	0
86	20250306	180600	182530970	9630	9630	9630	9630	0
87	20250306	180500	182530970	9630	9630	9630	9630	0
88	20250306	180400	182530970	9630	9630	9630	9630	0
89	20250306	180300	182530970	9630	9630	9630	9630	0
90	20250306	180200	182530970	9630	9630	9630	9630	0
91	20250306	180100	182530970	9630	9630	9630	9630	0
92	20250306	180000	182530970	9630	9630	9630	9630	161
93	20250306	175900	182530970	9630	9630	9630	9630	0
94	20250306	175800	182530970	9630	9630	9630	9630	0
95	20250306	175700	182530970	9630	9630	9630	9630	0
96	20250306	175600	182530970	9630	9630	9630	9630	0
97	20250306	175500	182530970	9630	9630	9630	9630	0
98	20250306	175400	182530970	9630	9630	9630	9630	0
99	20250306	175300	182530970	9630	9630	9630	9630	0
100	20250306	175200	182530970	9630	9630	9630	9630	0
101	20250306	175100	182530970	9630	9630	9630	9630	0
102	20250306	175000	182530970	9630	9630	9630	9630	0
103	20250306	174900	182530970	9630	9630	9630	9630	0
104	20250306	174800	182530970	9630	9630	9630	9630	0
105	20250306	174700	182530970	9630	9630	9630	9630	0
106	20250306	174600	182530970	9630	9630	9630	9630	0
107	20250306	174500	182530970	9630	9630	9630	9630	0
108	20250306	174400	182530970	9630	9630	9630	9630	0
109	20250306	174300	182530970	9630	9630	9630	9630	0
110	20250306	174200	182530970	9630	9630	9630	9630	0
111	20250306	174100	182530970	9630	9630	9630	9630	0
112	20250306	174000	182530970	9630	9630	9630	9630	0
113	20250306	173900	182530970	9630	9630	9630	9630	0
114	20250306	173800	182530970	9630	9630	9630	9630	0
115	20250306	173700	182530970	9630	9630	9630	9630	0
116	20250306	173600	182530970	9630	9630	9630	9630	0
117	20250306	173500	182530970	9630	9630	9630	9630	0
118	20250306	173400	182530970	9630	9630	9630	9630	0
119	20250306	173300	182530970	9630	9630	9630	9630	0
120	20250306	173200	182530970	9630	9630	9630	9630	0
121	20250306	173100	182530970	9630	9630	9630	9630	0
122	20250306	173000	182530970	9630	9630	9630	9630	161
123	20250306	172900	182530970	9630	9630	9630	9630	0
124	20250306	172800	182530970	9630	9630	9630	9630	0
125	20250306	172700	182530970	9630	9630	9630	9630	0
126	20250306	172600	182530970	9630	9630	9630	9630	0
127	20250306	172500	182530970	9630	9630	9630	9630	0
128	20250306	172400	182530970	9630	9630	9630	9630	0
129	20250306	172300	182530970	9630	9630	9630	9630	0
130	20250306	172200	182530970	9630	9630	9630	9630	0
131	20250306	172100	182530970	9630	9630	9630	9630	0
132	20250306	172000	182530970	9630	9630	9630	9630	0
133	20250306	171900	182530970	9630	9630	9630	9630	0
134	20250306	171800	182530970	9630	9630	9630	9630	0
135	20250306	171700	182530970	9630	9630	9630	9630	0
136	20250306	171600	182530970	9630	9630	9630	9630	0
137	20250306	171500	182530970	9630	9630	9630	9630	0
138	20250306	171400	182530970	9630	9630	9630	9630	0
139	20250306	171300	182530970	9630	9630	9630	9630	0
140	20250306	171200	182530970	9630	9630	9630	9630	0
141	20250306	171100	182530970	9630	9630	9630	9630	0
142	20250306	171000	182530970	9630	9630	9630	9630	0
143	20250306	170900	182530970	9630	9630	9630	9630	0
144	20250306	170800	182530970	9630	9630	9630	9630	0
145	20250306	170700	182530970	9630	9630	9630	9630	0
146	20250306	170600	182530970	9630	9630	9630	9630	0
147	20250306	170500	182530970	9630	9630	9630	9630	0
148	20250306	170400	182530970	9630	9630	9630	9630	0
149	20250306	170300	182530970	9630	9630	9630	9630	0
150	20250306	170200	182530970	9630	9630	9630	9630	0
151	20250306	170100	182530970	9630	9630	9630	9630	0
152	20250306	170000	182530970	9630	9630	9630	9630	161
153	20250306	165900	182530970	9630	9630	9630	9630	0
154	20250306	165800	182530970	9630	9630	9630	9630	0
155	20250306	165700	182530970	9630	9630	9630	9630	0
156	20250306	165600	182530970	9630	9630	9630	9630	0
157	20250306	165500	182530970	9630	9630	9630	9630	0
158	20250306	165400	182530970	9630	9630	9630	9630	0
159	20250306	165300	182530970	9630	9630	9630	9630	0
160	20250306	165200	182530970	9630	9630	9630	9630	0
161	20250306	165100	182530970	9630	9630	9630	9630	0
162	20250306	165000	182530970	9630	9630	9630	9630	0
163	20250306	164900	182530970	9630	9630	9630	9630	0
164	20250306	164800	182530970	9630	9630	9630	9630	0
165	20250306	164700	182530970	9630	9630	9630	9630	0
166	20250306	164600	182530970	9630	9630	9630	9630	0
167	20250306	164500	182530970	9630	9630	9630	9630	0
168	20250306	164400	182530970	9630	9630	9630	9630	0
169	20250306	164300	182530970	9630	9630	9630	9630	0
170	20250306	164200	182530970	9630	9630	9630	9630	0
171	20250306	164100	182530970	9630	9630	9630	9630	0
172	20250306	164000	182530970	9630	9630	9630	9630	0
173	20250306	163900	182530970	9630	9630	9630	9630	0
174	20250306	163800	182530970	9630	9630	9630	9630	0
175	20250306	163700	182530970	9630	9630	9630	9630	0
176	20250306	163600	182530970	9630	9630	9630	9630	0
177	20250306	163500	182530970	9630	9630	9630	9630	0
178	20250306	163400	182530970	9630	9630	9630	9630	0
179	20250306	163300	182530970	9630	9630	9630	9630	0
180	20250306	163200	182530970	9630	9630	9630	9630	0
181	20250306	163100	182530970	9630	9630	9630	9630	0
182	20250306	163000	182530970	9630	9630	9630	9630	161
183	20250306	162900	182530970	9630	9630	9630	9630	0
184	20250306	162800	182530970	9630	9630	9630	9630	0
185	20250306	162700	182530970	9630	9630	9630	9630	0
186	20250306	162600	182530970	9630	9630	9630	9630	0
187	20250306	162500	182530970	9630	9630	9630	9630	0
188	20250306	162400	182530970	9630	9630	9630	9630	0
189	20250306	162300	182530970	9630	9630	9630	9630	0
190	20250306	162200	182530970	9630	9630	9630	9630	0
191	20250306	162100	182530970	9630	9630	9630	9630	0
192	20250306	162000	182530970	9630	9630	9630	9630	0
193	20250306	161900	182530970	9630	9630	9630	9630	0
194	20250306	161800	182530970	9630	9630	9630	9630	0
195	20250306	161700	182530970	9630	9630	9630	9630	0
196	20250306	161600	182530970	9630	9630	9630	9630	0
197	20250306	161500	182530970	9630	9630	9630	9630	0
198	20250306	161400	182530970	9630	9630	9630	9630	0
199	20250306	161300	182530970	9630	9630	9630	9630	0
200	20250306	161200	182530970	9630	9630	9630	9630	0
201	20250306	161100	182530970	9630	9630	9630	9630	0
202	20250306	161000	182530970	9630	9630	9630	9630	0
203	20250306	160900	182530970	9630	9630	9630	9630	0
204	20250306	160800	182530970	9630	9630	9630	9630	0
205	20250306	160700	182530970	9630	9630	9630	9630	0
206	20250306	160600	182530970	9630	9630	9630	9630	0
207	20250306	160500	182530970	9630	9630	9630	9630	0
208	20250306	160400	182530970	9630	9630	9630	9630	0
209	20250306	160300	182530970	9630	9630	9630	9630	0
210	20250306	160200	182530970	9630	9630	9630	9630	0
211	20250306	160100	182530970	9630	9630	9630	9630	0
212	20250306	160000	182530970	9630	9630	9630	9630	161
213	20250306	155900	182530970	9630	9630	9630	9630	0
214	20250306	155800	182530970	9630	9630	9630	9630	0
215	20250306	155700	182530970	9630	9630	9630	9630	0
216	20250306	155600	182530970	9630	9630	9630	9630	0
217	20250306	155500	182530970	9630	9630	9630	9630	0
218	20250306	155400	182530970	9630	9630	9630	9630	0
219	20250306	155300	182530970	9630	9630	9630	9630	0
220	20250306	155200	182530970	9630	9630	9630	9630	0
221	20250306	155100	182530970	9630	9630	9630	9630	0
222	20250306	155000	182530970	9630	9630	9630	9630	0
223	20250306	154900	182530970	9630	9630	9630	9630	0
224	20250306	154800	182530970	9630	9630	9630	9630	0
225	20250306	154700	182530970	9630	9630	9630	9630	0
226	20250306	154600	182530970	9630	9630	9630	9630	0
227	20250306	154500	182530970	9630	9630	9630	9630	0
228	20250306	154400	182530970	9630	9630	9630	9630	0
229	20250306	154300	182530970	9630	9630	9630	9630	0
230	20250306	154200	182530970	9630	9630	9630	9630	0
231	20250306	154100	182530970	9630	9630	9630	9630	0
232	20250306	154000	182530970	9630	9630	9630	9630	0
233	20250306	153900	182530970	9630	9630	9630	9630	0
234	20250306	153800	182530970	9630	9630	9630	9630	0
235	20250306	153700	182530970	9630	9630	9630	9630	0
236	20250306	153600	182530970	9630	9630	9630	9630	0
237	20250306	153500	182530970	9630	9630	9630	9630	0
238	20250306	153400	182530970	9630	9630	9630	9630	0
239	20250306	153300	182530970	9630	9630	9630	9630	0
240	20250306	153200	182530970	9630	9630	9630	9630	0
241	20250306	153100	182530970	9630	9630	9630	9630	0
242	20250306	153000	182530970	9630	9630	9630	9630	322
243	20250306	152900	180980540	9600	9600	9600	9600	0
244	20250306	152800	180980540	9600	9600	9600	9600	0
245	20250306	152700	180980540	9600	9600	9600	9600	0
246	20250306	152600	180980540	9600	9600	9600	9600	0
247	20250306	152500	180980540	9600	9600	9600	9600	0
248	20250306	152400	180980540	9600	9600	9600	9600	0
249	20250306	152300	180980540	9600	9600	9600	9600	0
250	20250306	152200	180980540	9600	9600	9600	9600	0
251	20250306	152100	180980540	9600	9600	9600	9600	0
252	20250306	152000	180980540	9600	9600	9600	9600	0
253	20250306	151900	180980540	9600	9600	9600	9600	1
254	20250306	151800	180970940	9570	9570	9570	9570	0
255	20250306	151700	180970940	9570	9570	9570	9570	18
256	20250306	151600	180798680	9610	9610	9610	9610	1
257	20250306	151500	180789070	9560	9560	9560	9560	56
258	20250306	151400	180253710	9560	9560	9560	9560	0
259	20250306	151300	180253710	9560	9560	9560	9560	12
260	20250306	151200	180138990	9560	9560	9560	9560	0
261	20250306	151100	180138990	9560	9560	9560	9560	12
262	20250306	151000	180024270	9570	9570	9570	9570	1
263	20250306	150900	180014700	9560	9560	9560	9560	12
264	20250306	150800	179899980	9560	9560	9560	9560	0
265	20250306	150700	179899980	9560	9560	9560	9560	12
266	20250306	150600	179785260	9570	9570	9570	9570	0
267	20250306	150500	179785260	9570	9570	9570	9570	3
268	20250306	150400	179756550	9570	9570	9570	9570	0
269	20250306	150300	179756550	9570	9570	9570	9570	12
270	20250306	150200	179641710	9570	9570	9570	9570	27
271	20250306	150100	179383320	9570	9570	9570	9570	12
272	20250306	150000	179268480	9580	9580	9580	9580	2
273	20250306	145900	179249320	9580	9580	9580	9580	11
274	20250306	145800	179143940	9580	9580	9580	9580	10
275	20250306	145700	179048140	9580	9580	9580	9580	1
276	20250306	145600	179038560	9570	9570	9570	9570	12
277	20250306	145500	178923720	9580	9580	9580	9580	0
278	20250306	145400	178923720	9580	9580	9580	9580	11
279	20250306	145300	178818340	9580	9580	9580	9580	0
280	20250306	145200	178818340	9580	9580	9580	9580	12
281	20250306	145100	178703380	9610	9610	9610	9610	0
282	20250306	145000	178703380	9610	9610	9610	9610	8
283	20250306	144900	178626500	9610	9610	9610	9610	0
284	20250306	144800	178626500	9610	9610	9610	9610	12
285	20250306	144700	178511180	9610	9610	9610	9610	0
286	20250306	144600	178511180	9610	9610	9610	9610	18
287	20250306	144500	178338200	9610	9610	9610	9610	0
288	20250306	144400	178338200	9610	9610	9610	9610	12
289	20250306	144300	178222880	9620	9620	9620	9620	0
290	20250306	144200	178222880	9620	9620	9620	9620	1
291	20250306	144100	178213260	9620	9620	9620	9620	0
292	20250306	144000	178213260	9620	9620	9620	9620	12
293	20250306	143900	178097820	9620	9620	9620	9620	12
294	20250306	143800	177982380	9620	9620	9620	9620	0
295	20250306	143700	177982380	9620	9620	9620	9620	12
296	20250306	143600	177866940	9620	9620	9620	9620	0
297	20250306	143500	177866940	9620	9620	9620	9620	12
298	20250306	143400	177751500	9620	9620	9620	9620	0
299	20250306	143300	177751500	9620	9620	9620	9620	12
300	20250306	143200	177636060	9630	9630	9630	9630	0
301	20250306	143100	177636060	9630	9630	9630	9630	1
302	20250306	143000	177626430	9650	9640	9650	9640	103
303	20250306	142900	176633340	9630	9630	9630	9630	12
304	20250306	142800	176517780	9640	9640	9640	9640	0
305	20250306	142700	176517780	9640	9640	9640	9630	166
306	20250306	142600	174917660	9650	9650	9650	9650	0
307	20250306	142500	174917660	9650	9640	9650	9640	49
308	20250306	142400	174445280	9630	9630	9630	9630	0
309	20250306	142300	174445280	9630	9640	9640	9630	124
310	20250306	142200	173250040	9630	9630	9630	9630	0
311	20250306	142100	173250040	9630	9630	9640	9630	65
312	20250306	142000	172624070	9630	9630	9630	9630	61
313	20250306	141900	172036640	9640	9630	9640	9630	44
314	20250306	141800	171612870	9630	9630	9630	9630	1
315	20250306	141700	171603240	9640	9650	9650	9640	102
316	20250306	141600	170618970	9640	9640	9640	9640	18
317	20250306	141500	170445450	9650	9650	9650	9650	2
318	20250306	141400	170426150	9650	9640	9650	9640	112
319	20250306	141300	169345470	9650	9650	9650	9650	2
320	20250306	141200	169326170	9650	9640	9650	9640	112
321	20250306	141100	168245490	9650	9650	9650	9650	2
322	20250306	141000	168226190	9640	9650	9650	9640	112
323	20250306	140900	167145510	9650	9650	9650	9650	2
324	20250306	140800	167126210	9640	9640	9640	9640	55
325	20250306	140700	166596010	9630	9640	9640	9630	12
326	20250306	140600	166480430	9630	9640	9640	9630	112
327	20250306	140500	165400870	9630	9640	9640	9630	32
328	20250306	140400	165092690	9630	9640	9640	9630	122
329	20250306	140300	163916830	9640	9630	9640	9630	14
330	20250306	140200	163781990	9640	9640	9640	9640	0
331	20250306	140100	163781990	9640	9630	9640	9630	116
332	20250306	140000	162663880	9640	9640	9640	9640	0
333	20250306	135900	162663880	9640	9620	9640	9620	14
334	20250306	135800	162529160	9630	9630	9630	9630	0
335	20250306	135700	162529160	9630	9640	9640	9630	160
336	20250306	135600	160988340	9640	9640	9640	9640	26
337	20250306	135500	160737700	9640	9640	9640	9640	76
338	20250306	135400	160005060	9630	9630	9630	9630	0
339	20250306	135300	160005060	9630	9640	9640	9630	113
340	20250306	135200	158915860	9630	9630	9630	9630	0
341	20250306	135100	158915860	9630	9640	9640	9630	113
342	20250306	135000	157826660	9630	9630	9630	9630	0
343	20250306	134900	157826660	9630	9630	9630	9630	12
344	20250306	134800	157711100	9640	9640	9640	9640	102
345	20250306	134700	156727820	9630	9630	9630	9630	12
346	20250306	134600	156612260	9640	9640	9640	9640	101
347	20250306	134500	155638620	9630	9630	9630	9630	12
348	20250306	134400	155523060	9640	9630	9640	9630	113
349	20250306	134300	154433860	9640	9640	9640	9640	0
350	20250306	134200	154433860	9640	9640	9640	9640	102
351	20250306	134100	153450580	9640	9640	9640	9640	0
352	20250306	134000	153450580	9640	9640	9640	9640	101
353	20250306	133900	152476940	9640	9640	9640	9640	0
354	20250306	133800	152476940	9640	9640	9640	9640	1
355	20250306	133700	152467300	9640	9640	9640	9640	99
356	20250306	133600	151512940	9640	9640	9640	9640	2
357	20250306	133500	151493660	9640	9630	9640	9630	101
358	20250306	133400	150520030	9640	9640	9640	9640	1
359	20250306	133300	150510390	9640	9640	9640	9640	100
360	20250306	133200	149546390	9640	9630	9640	9630	2
361	20250306	133100	149527120	9640	9640	9640	9640	101
362	20250306	133000	148553480	9640	9640	9640	9640	2
363	20250306	132900	148534200	9640	9630	9640	9630	138
364	20250306	132800	147204260	9640	9640	9640	9640	1
365	20250306	132700	147194620	9640	9640	9640	9640	100
366	20250306	132600	146230620	9640	9640	9640	9640	1
367	20250306	132500	146220980	9640	9640	9640	9640	34
368	20250306	132400	145893220	9650	9650	9650	9650	102
369	20250306	132300	144908920	9640	9640	9640	9640	0
370	20250306	132200	144908920	9640	9640	9640	9640	77
371	20250306	132100	144166640	9640	9640	9640	9640	0
372	20250306	132000	144166640	9640	9640	9640	9640	101
373	20250306	131900	143193000	9640	9640	9640	9640	1
374	20250306	131800	143183360	9640	9640	9640	9640	101
375	20250306	131700	142209720	9640	9640	9640	9640	0
376	20250306	131600	142209720	9640	9640	9640	9640	100
377	20250306	131500	141245720	9640	9640	9640	9640	3
378	20250306	131400	141216800	9640	9640	9640	9640	1
379	20250306	131300	141207160	9640	9640	9640	9640	0
380	20250306	131200	141207160	9640	9640	9640	9640	12
381	20250306	131100	141091480	9650	9650	9650	9650	100
382	20250306	131000	140126480	9650	9650	9650	9650	0
383	20250306	130900	140126480	9650	9650	9650	9650	101
384	20250306	130800	139151830	9650	9650	9650	9650	0
385	20250306	130700	139151830	9650	9650	9650	9650	101
386	20250306	130600	138177180	9650	9650	9650	9650	0
387	20250306	130500	138177180	9650	9650	9650	9650	102
388	20250306	130400	137192880	9650	9650	9650	9650	0
389	20250306	130300	137192880	9650	9650	9650	9650	101
390	20250306	130200	136218230	9650	9650	9650	9650	0
391	20250306	130100	136218230	9650	9650	9650	9650	104
392	20250306	130000	135214630	9640	9640	9640	9640	1
393	20250306	125900	135204990	9640	9640	9640	9640	31
394	20250306	125800	134906150	9640	9640	9640	9640	100
395	20250306	125700	133942150	9640	9640	9640	9640	1
396	20250306	125600	133932510	9640	9640	9640	9640	99
397	20250306	125500	132978150	9640	9640	9640	9640	1
398	20250306	125400	132968510	9640	9640	9640	9640	100
399	20250306	125300	132004510	9640	9640	9640	9640	2
400	20250306	125200	131985230	9640	9640	9640	9640	100
401	20250306	125100	131021230	9640	9640	9640	9640	1
402	20250306	125000	131011590	9640	9640	9640	9640	100
403	20250306	124900	130047590	9640	9640	9640	9640	1
404	20250306	124800	130037950	9640	9640	9640	9640	100
405	20250306	124700	129073950	9640	9640	9640	9640	2
406	20250306	124600	129054670	9630	9630	9630	9630	50
407	20250306	124500	128573170	9640	9640	9640	9640	101
408	20250306	124400	127599530	9640	9640	9640	9640	95
409	20250306	124300	126683730	9650	9650	9650	9650	101
410	20250306	124200	125709080	9650	9650	9650	9650	0
411	20250306	124100	125709080	9650	9650	9650	9650	102
412	20250306	124000	124724780	9650	9650	9650	9650	0
413	20250306	123900	124724780	9650	9650	9650	9650	101
414	20250306	123800	123750130	9650	9650	9650	9650	0
415	20250306	123700	123750130	9650	9650	9650	9650	100
416	20250306	123600	122785130	9650	9650	9650	9650	0
417	20250306	123500	122785130	9650	9650	9650	9650	102
418	20250306	123400	121800830	9650	9650	9650	9650	0
419	20250306	123300	121800830	9650	9650	9650	9650	101
420	20250306	123200	120826180	9640	9640	9640	9640	11
421	20250306	123100	120720140	9640	9640	9640	9640	90
422	20250306	123000	119852540	9650	9650	9650	9650	101
423	20250306	122900	118877890	9650	9650	9650	9650	0
424	20250306	122800	118877890	9650	9640	9650	9640	17
425	20250306	122700	118713990	9640	9640	9640	9640	0
426	20250306	122600	118713990	9640	9630	9640	9630	102
427	20250306	122500	117730720	9640	9640	9640	9640	0
428	20250306	122400	117730720	9640	9650	9650	9640	185
429	20250306	122300	115946320	9640	9640	9640	9640	1
430	20250306	122200	115936680	9650	9650	9650	9650	102
431	20250306	122100	114952380	9650	9650	9650	9650	0
432	20250306	122000	114952380	9650	9650	9650	9650	1
433	20250306	121900	114942730	9650	9650	9650	9650	100
434	20250306	121800	113977730	9650	9650	9650	9650	54
435	20250306	121700	113456630	9650	9650	9650	9650	47
436	20250306	121600	113003080	9650	9650	9650	9650	2
437	20250306	121500	112983780	9650	9650	9650	9650	109
438	20250306	121400	111931930	9650	9650	9650	9650	1
439	20250306	121300	111922280	9650	9650	9650	9650	100
440	20250306	121200	110957280	9650	9650	9650	9650	1
441	20250306	121100	110947630	9650	9650	9650	9650	100
442	20250306	121000	109982630	9650	9650	9650	9650	2
443	20250306	120900	109963330	9640	9640	9640	9640	16
444	20250306	120800	109809090	9640	9640	9640	9640	1
445	20250306	120700	109799450	9640	9640	9640	9640	0
446	20250306	120600	109799450	9640	9640	9640	9640	101
447	20250306	120500	108825810	9640	9640	9640	9640	0
448	20250306	120400	108825810	9640	9650	9650	9640	134
449	20250306	120300	107534030	9640	9640	9640	9640	0
450	20250306	120200	107534030	9640	9640	9640	9640	89
451	20250306	120100	106676070	9640	9640	9640	9640	0
452	20250306	120000	106676070	9640	9640	9640	9640	101
453	20250306	115900	105702430	9640	9640	9640	9640	0
454	20250306	115800	105702430	9640	9640	9640	9640	102
455	20250306	115700	104719150	9640	9640	9640	9640	0
456	20250306	115600	104719150	9640	9640	9640	9640	100
457	20250306	115500	103755150	9640	9640	9640	9640	0
458	20250306	115400	103755150	9640	9640	9640	9640	1
459	20250306	115300	103745510	9640	9640	9640	9640	100
460	20250306	115200	102781510	9640	9640	9640	9640	0
461	20250306	115100	102781510	9640	9640	9640	9640	102
462	20250306	115000	101798230	9640	9640	9640	9640	0
463	20250306	114900	101798230	9640	9640	9640	9635	118
464	20250306	114800	100661205	9645	9645	9645	9645	0
465	20250306	114700	100661205	9645	9645	9645	9645	101
466	20250306	114600	99687060	9640	9640	9640	9640	10
467	20250306	114500	99590660	9650	9650	9650	9650	102
468	20250306	114400	98606360	9640	9640	9640	9640	20
469	20250306	114300	98413560	9650	9650	9650	9650	101
470	20250306	114200	97438910	9650	9650	9650	9650	0
471	20250306	114100	97438910	9650	9650	9650	9650	1
472	20250306	114000	97429260	9650	9650	9650	9650	100
473	20250306	113900	96464260	9650	9650	9650	9650	40
474	20250306	113800	96078260	9640	9640	9640	9640	53
475	20250306	113700	95567340	9640	9640	9640	9640	1
476	20250306	113600	95557700	9640	9640	9640	9640	99
477	20250306	113500	94603340	9640	9640	9640	9640	1
478	20250306	113400	94593700	9640	9640	9640	9640	100
479	20250306	113300	93629700	9640	9640	9640	9640	2
480	20250306	113200	93610420	9640	9640	9640	9640	101
481	20250306	113100	92636780	9640	9640	9640	9640	1
482	20250306	113000	92627140	9640	9640	9640	9640	100
483	20250306	112900	91663140	9640	9640	9640	9640	1
484	20250306	112800	91653500	9640	9640	9640	9640	0
485	20250306	112700	91653500	9640	9640	9640	9640	102
486	20250306	112600	90670220	9640	9640	9640	9640	0
487	20250306	112500	90670220	9640	9640	9640	9640	101
488	20250306	112400	89696580	9630	9630	9630	9630	0
489	20250306	112300	89696580	9630	9640	9640	9630	44
490	20250306	112200	89272850	9630	9630	9630	9630	57
491	20250306	112100	88723940	9640	9640	9640	9640	102
492	20250306	112000	87740660	9640	9640	9640	9640	0
493	20250306	111900	87740660	9640	9640	9640	9640	101
494	20250306	111800	86767020	9630	9630	9630	9630	0
495	20250306	111700	86767020	9630	9630	9630	9630	44
496	20250306	111600	86343300	9630	9630	9630	9630	0
497	20250306	111500	86343300	9630	9630	9630	9630	2
498	20250306	111400	86324040	9630	9630	9630	9630	99
499	20250306	111300	85370670	9630	9630	9630	9630	0
500	20250306	111200	85370670	9630	9620	9630	9620	201
501	20250306	111100	83436040	9630	9630	9630	9630	0
502	20250306	111000	83436040	9630	9630	9630	9630	101
503	20250306	110900	82463410	9630	9630	9630	9630	0
504	20250306	110800	82463410	9630	9630	9630	9630	102
505	20250306	110700	81481150	9630	9630	9630	9630	0
506	20250306	110600	81481150	9630	9630	9630	9630	101
507	20250306	110500	80508520	9630	9630	9630	9630	0
508	20250306	110400	80508520	9630	9630	9630	9630	101
509	20250306	110300	79535890	9630	9630	9630	9630	0
510	20250306	110200	79535890	9630	9630	9630	9630	2
511	20250306	110100	79516630	9620	9620	9620	9620	1
512	20250306	110000	79507010	9610	9620	9620	9610	101
513	20250306	105900	78536390	9620	9610	9620	9610	218
514	20250306	105800	76439900	9620	9620	9620	9620	11
515	20250306	105700	76334080	9620	9620	9620	9620	100
516	20250306	105600	75372080	9620	9620	9620	9620	2
517	20250306	105500	75352840	9620	9620	9620	9620	99
518	20250306	105400	74400460	9620	9620	9620	9620	1
519	20250306	105300	74390840	9610	9610	9610	9610	91
520	20250306	105200	73516330	9610	9610	9610	9610	1
521	20250306	105100	73506720	9610	9610	9610	9610	300
522	20250306	105000	70623720	9600	9600	9600	9600	209
523	20250306	104900	68617320	9600	9600	9600	9600	0
524	20250306	104800	68617320	9600	9600	9600	9600	101
525	20250306	104700	67647720	9600	9600	9600	9600	0
526	20250306	104600	67647720	9600	9600	9600	9600	101
527	20250306	104500	66678120	9600	9600	9600	9600	0
528	20250306	104400	66678120	9600	9610	9610	9600	189
529	20250306	104300	64862700	9600	9600	9600	9600	0
530	20250306	104200	64862700	9600	9600	9600	9600	15
531	20250306	104100	64718700	9600	9600	9600	9600	0
532	20250306	104000	64718700	9600	9610	9610	9600	186
533	20250306	103900	62932090	9600	9600	9600	9600	0
534	20250306	103800	62932090	9600	9600	9600	9600	18
535	20250306	103700	62759290	9600	9600	9600	9600	0
536	20250306	103600	62759290	9600	9610	9610	9600	83
537	20250306	103500	61962480	9600	9600	9600	9600	18
538	20250306	103400	61789680	9600	9610	9610	9600	21
539	20250306	103300	61587890	9610	9610	9610	9610	101
540	20250306	103200	60617280	9600	9600	9600	9600	10
541	20250306	103100	60521280	9610	9610	9610	9610	103
542	20250306	103000	59531450	9610	9610	9610	9610	5
543	20250306	102900	59483400	9620	9620	9620	9620	101
544	20250306	102800	58511780	9620	9620	9620	9620	0
545	20250306	102700	58511780	9620	9610	9620	9610	97
546	20250306	102600	57579600	9610	9610	9610	9610	0
547	20250306	102500	57579600	9610	9610	9620	9610	102
548	20250306	102400	56599360	9610	9610	9610	9610	0
549	20250306	102300	56599360	9610	9610	9620	9610	45
550	20250306	102200	56166900	9620	9620	9620	9620	100
551	20250306	102100	55204900	9620	9620	9620	9620	1
552	20250306	102000	55195280	9610	9610	9610	9610	57
553	20250306	101900	54647510	9610	9610	9610	9610	3
554	20250306	101800	54618680	9620	9610	9620	9610	200
555	20250306	101700	52695680	9620	9620	9620	9620	1
556	20250306	101600	52686060	9620	9620	9620	9620	0
557	20250306	101500	52686060	9620	9620	9620	9620	1
558	20250306	101400	52676440	9610	9610	9610	9610	100
559	20250306	101300	51715440	9600	9610	9620	9600	162
560	20250306	101200	50159590	9620	9620	9620	9620	105
561	20250306	101100	49149490	9620	9620	9630	9620	61
562	20250306	101000	48562660	9620	9620	9620	9620	0
563	20250306	100900	48562660	9620	9620	9620	9620	36
564	20250306	100800	48216340	9620	9620	9620	9620	0
565	20250306	100700	48216340	9620	9620	9620	9620	102
566	20250306	100600	47235100	9610	9610	9610	9610	10
567	20250306	100500	47139000	9610	9610	9610	9610	141
568	20250306	100400	45783990	9600	9600	9600	9600	0
569	20250306	100300	45783990	9600	9600	9600	9600	102
570	20250306	100200	44804790	9600	9600	9600	9600	81
571	20250306	100100	44027190	9600	9600	9600	9600	21
572	20250306	100000	43825590	9590	9590	9590	9590	0
573	20250306	095900	43825590	9590	9580	9590	9580	42
574	20250306	095800	43422930	9570	9570	9570	9570	0
575	20250306	095700	43422930	9570	9580	9580	9570	21
576	20250306	095600	43221950	9580	9580	9580	9580	0
577	20250306	095500	43221950	9580	9600	9600	9580	102
578	20250306	095400	42244750	9570	9610	9610	9570	240
579	20250306	095300	39940370	9610	9620	9620	9610	30
580	20250306	095200	39651870	9620	9610	9620	9610	16
581	20250306	095100	39498100	9605	9605	9605	9605	10
582	20250306	095000	39402050	9605	9610	9610	9605	101
583	20250306	094900	38431445	9610	9620	9620	9610	117
584	20250306	094800	37307065	9625	9620	9625	9620	206
585	20250306	094700	35324810	9630	9630	9630	9630	0
586	20250306	094600	35324810	9630	9640	9640	9630	16
587	20250306	094500	35170720	9640	9640	9640	9640	0
588	20250306	094400	35170720	9640	9640	9640	9640	1
589	20250306	094300	35161080	9640	9640	9640	9640	0
590	20250306	094200	35161080	9640	9600	9640	9600	121
591	20250306	094100	33998640	9600	9600	9600	9600	16
592	20250306	094000	33845040	9600	9540	9600	9540	2075
593	20250306	093900	13973990	9550	9550	9550	9550	0
594	20250306	093800	13973990	9550	9550	9550	9550	1
595	20250306	093700	13964440	9550	9500	9550	9500	178
596	20250306	093600	12273390	9500	9500	9500	9500	8
597	20250306	093500	12197390	9490	9490	9490	9490	79
598	20250306	093400	11447680	9490	9490	9490	9490	1
599	20250306	093300	11438190	9490	9490	9490	9490	100
600	20250306	093200	10489190	9490	9490	9490	9490	1
601	20250306	093100	10479700	9480	9480	9480	9480	84
602	20250306	093000	9683380	9490	9490	9490	9490	2
603	20250306	092900	9664400	9490	9490	9490	9490	1
604	20250306	092800	9654910	9480	9485	9485	9480	159
605	20250306	092700	8147585	9485	9485	9485	9485	0
606	20250306	092600	8147585	9485	9485	9485	9485	101
607	20250306	092500	7189600	9485	9485	9485	9485	0
608	20250306	092400	7189600	9485	9485	9485	9485	127
609	20250306	092300	5985005	9485	9485	9485	9485	0
610	20250306	092200	5985005	9485	9485	9485	9485	5
611	20250306	092100	5937580	9485	9485	9485	9485	0
612	20250306	092000	5937580	9485	9485	9485	9485	5
613	20250306	091900	5890155	9485	9485	9485	9485	0
614	20250306	091800	5890155	9485	9485	9485	9480	9
615	20250306	091700	5804820	9485	9485	9485	9485	0
616	20250306	091600	5804820	9485	9485	9485	9485	0
617	20250306	091500	5804820	9485	9485	9485	9485	0
618	20250306	091400	5804820	9485	9485	9485	9485	0
619	20250306	091300	5804820	9485	9485	9485	9485	0
620	20250306	091200	5804820	9485	9485	9485	9485	0
621	20250306	091100	5804820	9485	9485	9485	9485	0
622	20250306	091000	5804820	9485	9485	9485	9485	560
623	20250306	090900	493220	9485	9485	9485	9485	0
624	20250306	090800	493220	9485	9485	9485	9485	0
625	20250306	090700	493220	9485	9485	9485	9485	0
626	20250306	090600	493220	9485	9485	9485	9485	52
627	20250306	090500	0	9490	9490	9490	9490	0
628	20250306	090400	0	9490	9490	9490	9490	0
629	20250306	090300	0	9490	9490	9490	9490	0
630	20250306	090200	0	9490	9490	9490	9490	0
631	20250306	090100	0	9490	9490	9490	9490	0
632	20250306	090000	0	9490	9490	9490	9490	0