KissMeData/036010/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192100	184773220	5350	5350	5350	5350	1433
3	20250306	192000	184773220	5350	5350	5350	5350	0
4	20250306	191900	184773220	5350	5350	5350	5350	0
5	20250306	191800	184773220	5350	5350	5350	5350	0
6	20250306	191700	184773220	5350	5350	5350	5350	0
7	20250306	191600	184773220	5350	5350	5350	5350	0
8	20250306	191500	184773220	5350	5350	5350	5350	0
9	20250306	191400	184773220	5350	5350	5350	5350	0
10	20250306	191300	184773220	5350	5350	5350	5350	0
11	20250306	191200	184773220	5350	5350	5350	5350	0
12	20250306	191100	184773220	5350	5350	5350	5350	0
13	20250306	191000	184773220	5350	5350	5350	5350	0
14	20250306	190900	184773220	5350	5350	5350	5350	0
15	20250306	190800	184773220	5350	5350	5350	5350	0
16	20250306	190700	184773220	5350	5350	5350	5350	0
17	20250306	190600	184773220	5350	5350	5350	5350	0
18	20250306	190500	184773220	5350	5350	5350	5350	0
19	20250306	190400	184773220	5350	5350	5350	5350	0
20	20250306	190300	184773220	5350	5350	5350	5350	0
21	20250306	190200	184773220	5350	5350	5350	5350	0
22	20250306	190100	184773220	5350	5350	5350	5350	0
23	20250306	190000	184773220	5350	5350	5350	5350	0
24	20250306	185900	184773220	5350	5350	5350	5350	0
25	20250306	185800	184773220	5350	5350	5350	5350	0
26	20250306	185700	184773220	5350	5350	5350	5350	0
27	20250306	185600	184773220	5350	5350	5350	5350	0
28	20250306	185500	184773220	5350	5350	5350	5350	0
29	20250306	185400	184773220	5350	5350	5350	5350	0
30	20250306	185300	184773220	5350	5350	5350	5350	0
31	20250306	185200	184773220	5350	5350	5350	5350	0
32	20250306	185100	184773220	5350	5350	5350	5350	1433
33	20250306	185000	184773220	5350	5350	5350	5350	0
34	20250306	184900	184773220	5350	5350	5350	5350	0
35	20250306	184800	184773220	5350	5350	5350	5350	0
36	20250306	184700	184773220	5350	5350	5350	5350	0
37	20250306	184600	184773220	5350	5350	5350	5350	0
38	20250306	184500	184773220	5350	5350	5350	5350	0
39	20250306	184400	184773220	5350	5350	5350	5350	0
40	20250306	184300	184773220	5350	5350	5350	5350	0
41	20250306	184200	184773220	5350	5350	5350	5350	0
42	20250306	184100	184773220	5350	5350	5350	5350	0
43	20250306	184000	184773220	5350	5350	5350	5350	0
44	20250306	183900	184773220	5350	5350	5350	5350	0
45	20250306	183800	184773220	5350	5350	5350	5350	0
46	20250306	183700	184773220	5350	5350	5350	5350	0
47	20250306	183600	184773220	5350	5350	5350	5350	0
48	20250306	183500	184773220	5350	5350	5350	5350	0
49	20250306	183400	184773220	5350	5350	5350	5350	0
50	20250306	183300	184773220	5350	5350	5350	5350	0
51	20250306	183200	184773220	5350	5350	5350	5350	0
52	20250306	183100	184773220	5350	5350	5350	5350	0
53	20250306	183000	184773220	5350	5350	5350	5350	0
54	20250306	182900	184773220	5350	5350	5350	5350	0
55	20250306	182800	184773220	5350	5350	5350	5350	0
56	20250306	182700	184773220	5350	5350	5350	5350	0
57	20250306	182600	184773220	5350	5350	5350	5350	0
58	20250306	182500	184773220	5350	5350	5350	5350	0
59	20250306	182400	184773220	5350	5350	5350	5350	0
60	20250306	182300	184773220	5350	5350	5350	5350	0
61	20250306	182200	184773220	5350	5350	5350	5350	0
62	20250306	182100	184773220	5350	5350	5350	5350	1433
63	20250306	182000	184773220	5350	5350	5350	5350	0
64	20250306	181900	184773220	5350	5350	5350	5350	0
65	20250306	181800	184773220	5350	5350	5350	5350	0
66	20250306	181700	184773220	5350	5350	5350	5350	0
67	20250306	181600	184773220	5350	5350	5350	5350	0
68	20250306	181500	184773220	5350	5350	5350	5350	0
69	20250306	181400	184773220	5350	5350	5350	5350	0
70	20250306	181300	184773220	5350	5350	5350	5350	0
71	20250306	181200	184773220	5350	5350	5350	5350	0
72	20250306	181100	184773220	5350	5350	5350	5350	0
73	20250306	181000	184773220	5350	5350	5350	5350	0
74	20250306	180900	184773220	5350	5350	5350	5350	0
75	20250306	180800	184773220	5350	5350	5350	5350	0
76	20250306	180700	184773220	5350	5350	5350	5350	0
77	20250306	180600	184773220	5350	5350	5350	5350	0
78	20250306	180500	184773220	5350	5350	5350	5350	0
79	20250306	180400	184773220	5350	5350	5350	5350	0
80	20250306	180300	184773220	5350	5350	5350	5350	0
81	20250306	180200	184773220	5350	5350	5350	5350	0
82	20250306	180100	184773220	5350	5350	5350	5350	0
83	20250306	180000	184773220	5350	5350	5350	5350	0
84	20250306	175900	184773220	5350	5350	5350	5350	0
85	20250306	175800	184773220	5350	5350	5350	5350	0
86	20250306	175700	184773220	5350	5350	5350	5350	0
87	20250306	175600	184773220	5350	5350	5350	5350	0
88	20250306	175500	184773220	5350	5350	5350	5350	0
89	20250306	175400	184773220	5350	5350	5350	5350	0
90	20250306	175300	184773220	5350	5350	5350	5350	0
91	20250306	175200	184773220	5350	5350	5350	5350	0
92	20250306	175100	184773220	5350	5350	5350	5350	1433
93	20250306	175000	184773220	5350	5350	5350	5350	0
94	20250306	174900	184773220	5350	5350	5350	5350	0
95	20250306	174800	184773220	5350	5350	5350	5350	0
96	20250306	174700	184773220	5350	5350	5350	5350	0
97	20250306	174600	184773220	5350	5350	5350	5350	0
98	20250306	174500	184773220	5350	5350	5350	5350	0
99	20250306	174400	184773220	5350	5350	5350	5350	0
100	20250306	174300	184773220	5350	5350	5350	5350	0
101	20250306	174200	184773220	5350	5350	5350	5350	0
102	20250306	174100	184773220	5350	5350	5350	5350	0
103	20250306	174000	184773220	5350	5350	5350	5350	0
104	20250306	173900	184773220	5350	5350	5350	5350	0
105	20250306	173800	184773220	5350	5350	5350	5350	0
106	20250306	173700	184773220	5350	5350	5350	5350	0
107	20250306	173600	184773220	5350	5350	5350	5350	0
108	20250306	173500	184773220	5350	5350	5350	5350	0
109	20250306	173400	184773220	5350	5350	5350	5350	0
110	20250306	173300	184773220	5350	5350	5350	5350	0
111	20250306	173200	184773220	5350	5350	5350	5350	0
112	20250306	173100	184773220	5350	5350	5350	5350	0
113	20250306	173000	184773220	5350	5350	5350	5350	0
114	20250306	172900	184773220	5350	5350	5350	5350	0
115	20250306	172800	184773220	5350	5350	5350	5350	0
116	20250306	172700	184773220	5350	5350	5350	5350	0
117	20250306	172600	184773220	5350	5350	5350	5350	0
118	20250306	172500	184773220	5350	5350	5350	5350	0
119	20250306	172400	184773220	5350	5350	5350	5350	0
120	20250306	172300	184773220	5350	5350	5350	5350	0
121	20250306	172200	184773220	5350	5350	5350	5350	0
122	20250306	172100	184773220	5350	5350	5350	5350	1433
123	20250306	172000	184773220	5350	5350	5350	5350	0
124	20250306	171900	184773220	5350	5350	5350	5350	0
125	20250306	171800	184773220	5350	5350	5350	5350	0
126	20250306	171700	184773220	5350	5350	5350	5350	0
127	20250306	171600	184773220	5350	5350	5350	5350	0
128	20250306	171500	184773220	5350	5350	5350	5350	0
129	20250306	171400	184773220	5350	5350	5350	5350	0
130	20250306	171300	184773220	5350	5350	5350	5350	0
131	20250306	171200	184773220	5350	5350	5350	5350	0
132	20250306	171100	184773220	5350	5350	5350	5350	0
133	20250306	171000	184773220	5350	5350	5350	5350	0
134	20250306	170900	184773220	5350	5350	5350	5350	0
135	20250306	170800	184773220	5350	5350	5350	5350	0
136	20250306	170700	184773220	5350	5350	5350	5350	0
137	20250306	170600	184773220	5350	5350	5350	5350	0
138	20250306	170500	184773220	5350	5350	5350	5350	0
139	20250306	170400	184773220	5350	5350	5350	5350	0
140	20250306	170300	184773220	5350	5350	5350	5350	0
141	20250306	170200	184773220	5350	5350	5350	5350	0
142	20250306	170100	184773220	5350	5350	5350	5350	0
143	20250306	170000	184773220	5350	5350	5350	5350	0
144	20250306	165900	184773220	5350	5350	5350	5350	0
145	20250306	165800	184773220	5350	5350	5350	5350	0
146	20250306	165700	184773220	5350	5350	5350	5350	0
147	20250306	165600	184773220	5350	5350	5350	5350	0
148	20250306	165500	184773220	5350	5350	5350	5350	0
149	20250306	165400	184773220	5350	5350	5350	5350	0
150	20250306	165300	184773220	5350	5350	5350	5350	0
151	20250306	165200	184773220	5350	5350	5350	5350	0
152	20250306	165100	184773220	5350	5350	5350	5350	1433
153	20250306	165000	184773220	5350	5350	5350	5350	0
154	20250306	164900	184773220	5350	5350	5350	5350	0
155	20250306	164800	184773220	5350	5350	5350	5350	0
156	20250306	164700	184773220	5350	5350	5350	5350	0
157	20250306	164600	184773220	5350	5350	5350	5350	0
158	20250306	164500	184773220	5350	5350	5350	5350	0
159	20250306	164400	184773220	5350	5350	5350	5350	0
160	20250306	164300	184773220	5350	5350	5350	5350	0
161	20250306	164200	184773220	5350	5350	5350	5350	0
162	20250306	164100	184773220	5350	5350	5350	5350	0
163	20250306	164000	184773220	5350	5350	5350	5350	0
164	20250306	163900	184773220	5350	5350	5350	5350	0
165	20250306	163800	184773220	5350	5350	5350	5350	0
166	20250306	163700	184773220	5350	5350	5350	5350	0
167	20250306	163600	184773220	5350	5350	5350	5350	0
168	20250306	163500	184773220	5350	5350	5350	5350	0
169	20250306	163400	184773220	5350	5350	5350	5350	0
170	20250306	163300	184773220	5350	5350	5350	5350	0
171	20250306	163200	184773220	5350	5350	5350	5350	0
172	20250306	163100	184773220	5350	5350	5350	5350	0
173	20250306	163000	184773220	5350	5350	5350	5350	0
174	20250306	162900	184773220	5350	5350	5350	5350	0
175	20250306	162800	184773220	5350	5350	5350	5350	0
176	20250306	162700	184773220	5350	5350	5350	5350	0
177	20250306	162600	184773220	5350	5350	5350	5350	0
178	20250306	162500	184773220	5350	5350	5350	5350	0
179	20250306	162400	184773220	5350	5350	5350	5350	0
180	20250306	162300	184773220	5350	5350	5350	5350	0
181	20250306	162200	184773220	5350	5350	5350	5350	0
182	20250306	162100	184773220	5350	5350	5350	5350	1433
183	20250306	162000	184773220	5350	5350	5350	5350	0
184	20250306	161900	184773220	5350	5350	5350	5350	0
185	20250306	161800	184773220	5350	5350	5350	5350	0
186	20250306	161700	184773220	5350	5350	5350	5350	0
187	20250306	161600	184773220	5350	5350	5350	5350	0
188	20250306	161500	184773220	5350	5350	5350	5350	0
189	20250306	161400	184773220	5350	5350	5350	5350	0
190	20250306	161300	184773220	5350	5350	5350	5350	0
191	20250306	161200	184773220	5350	5350	5350	5350	0
192	20250306	161100	184773220	5350	5350	5350	5350	0
193	20250306	161000	184773220	5350	5350	5350	5350	0
194	20250306	160900	184773220	5350	5350	5350	5350	0
195	20250306	160800	184773220	5350	5350	5350	5350	0
196	20250306	160700	184773220	5350	5350	5350	5350	0
197	20250306	160600	184773220	5350	5350	5350	5350	0
198	20250306	160500	184773220	5350	5350	5350	5350	0
199	20250306	160400	184773220	5350	5350	5350	5350	0
200	20250306	160300	184773220	5350	5350	5350	5350	0
201	20250306	160200	184773220	5350	5350	5350	5350	0
202	20250306	160100	184773220	5350	5350	5350	5350	0
203	20250306	160000	184773220	5350	5350	5350	5350	0
204	20250306	155900	184773220	5350	5350	5350	5350	0
205	20250306	155800	184773220	5350	5350	5350	5350	0
206	20250306	155700	184773220	5350	5350	5350	5350	0
207	20250306	155600	184773220	5350	5350	5350	5350	0
208	20250306	155500	184773220	5350	5350	5350	5350	0
209	20250306	155400	184773220	5350	5350	5350	5350	0
210	20250306	155300	184773220	5350	5350	5350	5350	0
211	20250306	155200	184773220	5350	5350	5350	5350	0
212	20250306	155100	184773220	5350	5350	5350	5350	1433
213	20250306	155000	184773220	5350	5350	5350	5350	0
214	20250306	154900	184773220	5350	5350	5350	5350	0
215	20250306	154800	184773220	5350	5350	5350	5350	0
216	20250306	154700	184773220	5350	5350	5350	5350	0
217	20250306	154600	184773220	5350	5350	5350	5350	0
218	20250306	154500	184773220	5350	5350	5350	5350	0
219	20250306	154400	184773220	5350	5350	5350	5350	0
220	20250306	154300	184773220	5350	5350	5350	5350	0
221	20250306	154200	184773220	5350	5350	5350	5350	0
222	20250306	154100	184773220	5350	5350	5350	5350	0
223	20250306	154000	184773220	5350	5350	5350	5350	0
224	20250306	153900	184773220	5350	5350	5350	5350	0
225	20250306	153800	184773220	5350	5350	5350	5350	0
226	20250306	153700	184773220	5350	5350	5350	5350	0
227	20250306	153600	184773220	5350	5350	5350	5350	0
228	20250306	153500	184773220	5350	5350	5350	5350	0
229	20250306	153400	184773220	5350	5350	5350	5350	0
230	20250306	153300	184773220	5350	5350	5350	5350	0
231	20250306	153200	184773220	5350	5350	5350	5350	0
232	20250306	153100	184773220	5350	5350	5350	5350	0
233	20250306	153000	184773220	5350	5350	5350	5350	1433
234	20250306	152900	177106670	5310	5310	5310	5310	0
235	20250306	152800	177106670	5310	5310	5310	5310	0
236	20250306	152700	177106670	5310	5310	5310	5310	0
237	20250306	152600	177106670	5310	5310	5310	5310	0
238	20250306	152500	177106670	5310	5310	5310	5310	0
239	20250306	152400	177106670	5310	5310	5310	5310	0
240	20250306	152300	177106670	5310	5310	5310	5310	0
241	20250306	152200	177106670	5310	5310	5310	5310	0
242	20250306	152100	177106670	5310	5310	5310	5310	0
243	20250306	152000	177106670	5310	5310	5310	5310	0
244	20250306	151900	177106670	5310	5300	5330	5290	276
245	20250306	151800	175640030	5300	5300	5310	5300	157
246	20250306	151700	174806930	5300	5310	5310	5300	337
247	20250306	151600	173020800	5320	5320	5320	5310	30
248	20250306	151500	172861300	5300	5300	5300	5300	0
249	20250306	151400	172861300	5300	5300	5300	5300	0
250	20250306	151300	172861300	5300	5310	5310	5300	40
251	20250306	151200	172649200	5300	5300	5300	5300	132
252	20250306	151100	171949600	5300	5300	5300	5300	22
253	20250306	151000	171833000	5290	5290	5290	5290	350
254	20250306	150900	169981500	5300	5300	5300	5300	0
255	20250306	150800	169981500	5300	5300	5300	5300	29
256	20250306	150700	169827800	5300	5300	5300	5300	5
257	20250306	150600	169801300	5290	5320	5320	5290	699
258	20250306	150500	166096490	5310	5310	5310	5310	557
259	20250306	150400	163138820	5310	5310	5310	5310	1
260	20250306	150300	163133510	5320	5320	5320	5320	0
261	20250306	150200	163133510	5320	5320	5320	5320	0
262	20250306	150100	163133510	5320	5320	5320	5320	1
263	20250306	150000	163128190	5320	5320	5320	5320	0
264	20250306	145900	163128190	5320	5320	5320	5320	1
265	20250306	145800	163122870	5320	5330	5330	5320	12
266	20250306	145700	163058930	5310	5310	5310	5310	0
267	20250306	145600	163058930	5310	5310	5310	5310	0
268	20250306	145500	163058930	5310	5320	5320	5310	540
269	20250306	145400	160191130	5320	5320	5320	5320	0
270	20250306	145300	160191130	5320	5320	5320	5320	0
271	20250306	145200	160191130	5320	5320	5320	5320	30
272	20250306	145100	160031530	5320	5320	5320	5320	1
273	20250306	145000	160026210	5330	5330	5330	5330	10
274	20250306	144900	159972910	5310	5310	5310	5310	165
275	20250306	144800	159096760	5310	5310	5310	5310	0
276	20250306	144700	159096760	5310	5320	5320	5310	380
277	20250306	144600	157078910	5320	5320	5320	5320	100
278	20250306	144500	156546910	5320	5320	5320	5320	6
279	20250306	144400	156514990	5310	5335	5335	5310	2059
280	20250306	144300	145571085	5320	5320	5320	5320	0
281	20250306	144200	145571085	5320	5320	5320	5320	0
282	20250306	144100	145571085	5320	5320	5320	5320	0
283	20250306	144000	145571085	5320	5330	5330	5320	1597
284	20250306	143900	137064075	5340	5340	5340	5340	2
285	20250306	143800	137053395	5340	5340	5340	5340	0
286	20250306	143700	137053395	5340	5340	5340	5340	0
287	20250306	143600	137053395	5340	5350	5350	5340	144
288	20250306	143500	136284425	5350	5350	5350	5350	0
289	20250306	143400	136284425	5350	5350	5350	5350	0
290	20250306	143300	136284425	5350	5350	5350	5350	60
291	20250306	143200	135963425	5350	5350	5350	5350	10
292	20250306	143100	135909925	5340	5340	5340	5340	0
293	20250306	143000	135909925	5340	5340	5340	5340	347
294	20250306	142900	134056945	5340	5340	5340	5340	0
295	20250306	142800	134056945	5340	5340	5340	5340	150
296	20250306	142700	133255945	5340	5340	5340	5340	0
297	20250306	142600	133255945	5340	5340	5340	5340	62
298	20250306	142500	132924865	5350	5350	5350	5350	46
299	20250306	142400	132678765	5350	5350	5350	5350	0
300	20250306	142300	132678765	5350	5350	5350	5350	28
301	20250306	142200	132528965	5350	5350	5350	5350	51
302	20250306	142100	132256115	5350	5350	5350	5350	0
303	20250306	142000	132256115	5350	5350	5350	5350	0
304	20250306	141900	132256115	5350	5350	5350	5350	0
305	20250306	141800	132256115	5350	5350	5350	5350	0
306	20250306	141700	132256115	5350	5350	5350	5350	10
307	20250306	141600	132202615	5350	5350	5350	5350	0
308	20250306	141500	132202615	5350	5350	5350	5350	0
309	20250306	141400	132202615	5350	5350	5350	5350	1
310	20250306	141300	132197265	5350	5350	5350	5350	0
311	20250306	141200	132197265	5350	5350	5350	5350	0
312	20250306	141100	132197265	5350	5350	5350	5350	0
313	20250306	141000	132197265	5350	5350	5350	5350	10
314	20250306	140900	132143765	5360	5360	5360	5360	0
315	20250306	140800	132143765	5360	5360	5360	5360	0
316	20250306	140700	132143765	5360	5360	5360	5360	0
317	20250306	140600	132143765	5360	5360	5360	5360	46
318	20250306	140500	131897205	5360	5370	5370	5360	64
319	20250306	140400	131554065	5380	5380	5380	5380	215
320	20250306	140300	130397365	5360	5360	5360	5360	0
321	20250306	140200	130397365	5360	5360	5370	5360	937
322	20250306	140100	125375035	5360	5360	5360	5360	4
323	20250306	140000	125353595	5340	5340	5340	5340	0
324	20250306	135900	125353595	5340	5340	5340	5340	0
325	20250306	135800	125353595	5340	5340	5340	5340	0
326	20250306	135700	125353595	5340	5355	5355	5340	13
327	20250306	135600	125284140	5350	5350	5350	5350	0
328	20250306	135500	125284140	5350	5350	5350	5350	0
329	20250306	135400	125284140	5350	5350	5350	5350	10
330	20250306	135300	125230640	5350	5350	5350	5350	0
331	20250306	135200	125230640	5350	5350	5350	5350	50
332	20250306	135100	124963140	5350	5350	5350	5350	240
333	20250306	135000	123679140	5350	5350	5350	5350	0
334	20250306	134900	123679140	5350	5350	5350	5350	0
335	20250306	134800	123679140	5350	5350	5350	5350	0
336	20250306	134700	123679140	5350	5350	5350	5350	0
337	20250306	134600	123679140	5350	5350	5350	5350	0
338	20250306	134500	123679140	5350	5350	5350	5350	1
339	20250306	134400	123673790	5350	5350	5350	5350	0
340	20250306	134300	123673790	5350	5350	5350	5350	1
341	20250306	134200	123668440	5350	5350	5350	5350	0
342	20250306	134100	123668440	5350	5350	5350	5350	1
343	20250306	134000	123663090	5350	5350	5350	5350	10
344	20250306	133900	123609590	5350	5350	5350	5350	1
345	20250306	133800	123604240	5350	5350	5350	5350	0
346	20250306	133700	123604240	5350	5350	5350	5350	0
347	20250306	133600	123604240	5350	5350	5350	5350	7
348	20250306	133500	123566790	5350	5350	5350	5350	0
349	20250306	133400	123566790	5350	5350	5350	5350	0
350	20250306	133300	123566790	5350	5350	5350	5350	0
351	20250306	133200	123566790	5350	5350	5350	5350	0
352	20250306	133100	123566790	5350	5350	5350	5350	0
353	20250306	133000	123566790	5350	5350	5350	5350	200
354	20250306	132900	122496790	5350	5350	5350	5350	0
355	20250306	132800	122496790	5350	5350	5350	5350	0
356	20250306	132700	122496790	5350	5350	5350	5350	135
357	20250306	132600	121774540	5360	5360	5360	5360	0
358	20250306	132500	121774540	5360	5360	5360	5360	0
359	20250306	132400	121774540	5360	5360	5360	5360	7
360	20250306	132300	121737020	5360	5360	5360	5360	0
361	20250306	132200	121737020	5360	5360	5360	5360	0
362	20250306	132100	121737020	5360	5360	5360	5360	0
363	20250306	132000	121737020	5360	5360	5360	5360	1
364	20250306	131900	121731660	5350	5350	5350	5350	0
365	20250306	131800	121731660	5350	5350	5350	5350	81
366	20250306	131700	121298310	5350	5350	5350	5350	0
367	20250306	131600	121298310	5350	5350	5350	5350	15
368	20250306	131500	121218060	5360	5360	5360	5360	14
369	20250306	131400	121143020	5360	5360	5360	5360	0
370	20250306	131300	121143020	5360	5360	5360	5360	0
371	20250306	131200	121143020	5360	5360	5360	5360	0
372	20250306	131100	121143020	5360	5360	5360	5360	0
373	20250306	131000	121143020	5360	5360	5360	5360	0
374	20250306	130900	121143020	5360	5360	5360	5360	0
375	20250306	130800	121143020	5360	5370	5370	5360	12
376	20250306	130700	121078690	5370	5370	5370	5370	0
377	20250306	130600	121078690	5370	5370	5370	5370	0
378	20250306	130500	121078690	5370	5370	5370	5370	0
379	20250306	130400	121078690	5370	5370	5370	5370	0
380	20250306	130300	121078690	5370	5370	5370	5370	0
381	20250306	130200	121078690	5370	5370	5370	5370	0
382	20250306	130100	121078690	5370	5370	5370	5370	0
383	20250306	130000	121078690	5370	5370	5370	5370	0
384	20250306	125900	121078690	5370	5380	5380	5370	34
385	20250306	125800	120895870	5330	5330	5330	5330	0
386	20250306	125700	120895870	5330	5330	5330	5330	0
387	20250306	125600	120895870	5330	5370	5370	5330	1500
388	20250306	125500	112873460	5380	5380	5380	5380	0
389	20250306	125400	112873460	5380	5380	5380	5380	500
390	20250306	125300	110183460	5400	5400	5400	5400	0
391	20250306	125200	110183460	5400	5370	5400	5370	501
392	20250306	125100	107493060	5370	5370	5370	5370	0
393	20250306	125000	107493060	5370	5370	5370	5370	300
394	20250306	124900	105882060	5380	5380	5380	5380	5
395	20250306	124800	105855160	5380	5380	5380	5380	0
396	20250306	124700	105855160	5380	5380	5380	5380	0
397	20250306	124600	105855160	5380	5380	5380	5380	261
398	20250306	124500	104450980	5380	5380	5380	5380	0
399	20250306	124400	104450980	5380	5380	5380	5380	0
400	20250306	124300	104450980	5380	5380	5380	5380	40
401	20250306	124200	104235780	5380	5380	5380	5380	0
402	20250306	124100	104235780	5380	5380	5380	5380	0
403	20250306	124000	104235780	5380	5380	5380	5380	0
404	20250306	123900	104235780	5380	5380	5380	5380	0
405	20250306	123800	104235780	5380	5380	5380	5380	0
406	20250306	123700	104235780	5380	5380	5380	5380	1
407	20250306	123600	104230400	5370	5370	5370	5370	0
408	20250306	123500	104230400	5370	5370	5370	5370	0
409	20250306	123400	104230400	5370	5370	5370	5370	0
410	20250306	123300	104230400	5370	5370	5370	5370	0
411	20250306	123200	104230400	5370	5380	5380	5370	484
412	20250306	123100	101626960	5390	5390	5390	5390	0
413	20250306	123000	101626960	5390	5390	5390	5390	0
414	20250306	122900	101626960	5390	5390	5390	5390	0
415	20250306	122800	101626960	5390	5390	5390	5390	10
416	20250306	122700	101573060	5390	5390	5390	5390	0
417	20250306	122600	101573060	5390	5390	5390	5390	0
418	20250306	122500	101573060	5390	5390	5390	5390	0
419	20250306	122400	101573060	5390	5390	5390	5390	0
420	20250306	122300	101573060	5390	5390	5390	5390	1
421	20250306	122200	101567670	5380	5380	5380	5380	0
422	20250306	122100	101567670	5380	5380	5380	5380	0
423	20250306	122000	101567670	5380	5380	5380	5380	0
424	20250306	121900	101567670	5380	5380	5380	5380	0
425	20250306	121800	101567670	5380	5380	5380	5380	0
426	20250306	121700	101567670	5380	5390	5390	5380	227
427	20250306	121600	100344670	5390	5390	5390	5390	0
428	20250306	121500	100344670	5390	5390	5390	5390	0
429	20250306	121400	100344670	5390	5390	5390	5390	0
430	20250306	121300	100344670	5390	5390	5390	5390	0
431	20250306	121200	100344670	5390	5390	5390	5390	0
432	20250306	121100	100344670	5390	5390	5390	5390	0
433	20250306	121000	100344670	5390	5390	5390	5390	0
434	20250306	120900	100344670	5390	5390	5390	5390	0
435	20250306	120800	100344670	5390	5390	5390	5390	0
436	20250306	120700	100344670	5390	5390	5390	5390	1
437	20250306	120600	100339280	5400	5400	5400	5400	127
438	20250306	120500	99653480	5400	5400	5400	5400	0
439	20250306	120400	99653480	5400	5400	5400	5400	0
440	20250306	120300	99653480	5400	5400	5400	5400	0
441	20250306	120200	99653480	5400	5400	5400	5400	185
442	20250306	120100	98654480	5400	5400	5400	5400	0
443	20250306	120000	98654480	5400	5400	5400	5400	0
444	20250306	115900	98654480	5400	5400	5400	5400	0
445	20250306	115800	98654480	5400	5400	5400	5400	0
446	20250306	115700	98654480	5400	5400	5400	5400	0
447	20250306	115600	98654480	5400	5400	5400	5400	0
448	20250306	115500	98654480	5400	5400	5400	5400	0
449	20250306	115400	98654480	5400	5400	5400	5400	0
450	20250306	115300	98654480	5400	5400	5400	5400	0
451	20250306	115200	98654480	5400	5400	5400	5400	50
452	20250306	115100	98384480	5420	5420	5420	5420	0
453	20250306	115000	98384480	5420	5420	5420	5420	0
454	20250306	114900	98384480	5420	5420	5420	5420	0
455	20250306	114800	98384480	5420	5420	5420	5420	10
456	20250306	114700	98330280	5420	5410	5420	5410	6
457	20250306	114600	98297770	5420	5420	5420	5420	0
458	20250306	114500	98297770	5420	5420	5420	5420	0
459	20250306	114400	98297770	5420	5420	5420	5420	10
460	20250306	114300	98243570	5420	5420	5420	5420	0
461	20250306	114200	98243570	5420	5410	5420	5410	395
462	20250306	114100	96102710	5410	5410	5410	5410	0
463	20250306	114000	96102710	5410	5410	5410	5410	0
464	20250306	113900	96102710	5410	5410	5410	5410	0
465	20250306	113800	96102710	5410	5410	5410	5410	1
466	20250306	113700	96097300	5410	5410	5410	5410	1
467	20250306	113600	96091890	5410	5410	5415	5410	38
468	20250306	113500	95886270	5400	5400	5400	5400	0
469	20250306	113400	95886270	5400	5400	5400	5400	0
470	20250306	113300	95886270	5400	5400	5400	5400	0
471	20250306	113200	95886270	5400	5400	5400	5400	0
472	20250306	113100	95886270	5400	5400	5400	5400	10
473	20250306	113000	95832270	5390	5390	5390	5390	0
474	20250306	112900	95832270	5390	5390	5390	5390	0
475	20250306	112800	95832270	5390	5390	5390	5390	0
476	20250306	112700	95832270	5390	5390	5390	5390	150
477	20250306	112600	95023770	5390	5390	5390	5390	0
478	20250306	112500	95023770	5390	5390	5390	5390	0
479	20250306	112400	95023770	5390	5390	5390	5390	0
480	20250306	112300	95023770	5390	5390	5390	5390	0
481	20250306	112200	95023770	5390	5390	5390	5390	0
482	20250306	112100	95023770	5390	5390	5390	5390	0
483	20250306	112000	95023770	5390	5390	5390	5390	1
484	20250306	111900	95018380	5400	5400	5400	5400	0
485	20250306	111800	95018380	5400	5400	5400	5400	0
486	20250306	111700	95018380	5400	5390	5400	5390	17
487	20250306	111600	94926650	5390	5390	5390	5390	0
488	20250306	111500	94926650	5390	5390	5390	5390	0
489	20250306	111400	94926650	5390	5390	5390	5390	13
490	20250306	111300	94856580	5370	5370	5370	5370	0
491	20250306	111200	94856580	5370	5370	5370	5370	0
492	20250306	111100	94856580	5370	5370	5370	5370	0
493	20250306	111000	94856580	5370	5410	5410	5370	500
494	20250306	110900	92165270	5430	5430	5430	5430	0
495	20250306	110800	92165270	5430	5430	5430	5430	0
496	20250306	110700	92165270	5430	5430	5430	5430	3
497	20250306	110600	92148980	5400	5400	5400	5400	10
498	20250306	110500	92094980	5410	5410	5410	5410	0
499	20250306	110400	92094980	5410	5410	5410	5410	0
500	20250306	110300	92094980	5410	5410	5410	5410	0
501	20250306	110200	92094980	5410	5410	5410	5410	0
502	20250306	110100	92094980	5410	5410	5410	5410	0
503	20250306	110000	92094980	5410	5410	5410	5410	0
504	20250306	105900	92094980	5410	5410	5410	5410	0
505	20250306	105800	92094980	5410	5410	5410	5410	0
506	20250306	105700	92094980	5410	5410	5410	5410	0
507	20250306	105600	92094980	5410	5410	5410	5410	0
508	20250306	105500	92094980	5410	5410	5410	5410	1
509	20250306	105400	92089570	5410	5410	5410	5410	0
510	20250306	105300	92089570	5410	5410	5410	5410	1
511	20250306	105200	92084160	5380	5380	5380	5380	0
512	20250306	105100	92084160	5380	5380	5380	5380	0
513	20250306	105000	92084160	5380	5380	5380	5380	0
514	20250306	104900	92084160	5380	5380	5380	5380	0
515	20250306	104800	92084160	5380	5380	5380	5380	0
516	20250306	104700	92084160	5380	5380	5380	5380	0
517	20250306	104600	92084160	5380	5380	5380	5380	0
518	20250306	104500	92084160	5380	5380	5380	5380	0
519	20250306	104400	92084160	5380	5380	5380	5380	34
520	20250306	104300	91901240	5370	5370	5370	5370	69
521	20250306	104200	91530710	5380	5380	5380	5380	0
522	20250306	104100	91530710	5380	5380	5380	5380	106
523	20250306	104000	90960430	5380	5380	5380	5380	0
524	20250306	103900	90960430	5380	5380	5380	5380	0
525	20250306	103800	90960430	5380	5380	5380	5380	0
526	20250306	103700	90960430	5380	5380	5380	5380	0
527	20250306	103600	90960430	5380	5380	5380	5380	0
528	20250306	103500	90960430	5380	5380	5380	5380	13
529	20250306	103400	90890490	5390	5390	5390	5390	0
530	20250306	103300	90890490	5390	5390	5390	5390	0
531	20250306	103200	90890490	5390	5390	5390	5390	0
532	20250306	103100	90890490	5390	5390	5390	5390	0
533	20250306	103000	90890490	5390	5390	5390	5390	0
534	20250306	102900	90890490	5390	5390	5390	5390	0
535	20250306	102800	90890490	5390	5390	5390	5390	30
536	20250306	102700	90728790	5390	5390	5390	5390	0
537	20250306	102600	90728790	5390	5400	5400	5390	50
538	20250306	102500	90459190	5400	5390	5400	5390	240
539	20250306	102400	89164190	5390	5390	5390	5390	1
540	20250306	102300	89158800	5390	5390	5390	5390	321
541	20250306	102200	87428610	5390	5390	5390	5390	10
542	20250306	102100	87374710	5360	5360	5360	5360	0
543	20250306	102000	87374710	5360	5360	5360	5360	0
544	20250306	101900	87374710	5360	5360	5360	5360	167
545	20250306	101800	86479590	5360	5360	5360	5360	5
546	20250306	101700	86452790	5360	5360	5360	5360	32
547	20250306	101600	86281270	5370	5370	5370	5370	0
548	20250306	101500	86281270	5370	5380	5380	5370	20
549	20250306	101400	86173770	5380	5340	5380	5310	840
550	20250306	101300	81704560	5390	5390	5390	5390	7
551	20250306	101200	81666830	5340	5365	5365	5340	10
552	20250306	101100	81613405	5390	5390	5390	5390	0
553	20250306	101000	81613405	5390	5390	5390	5390	0
554	20250306	100900	81613405	5390	5390	5390	5390	0
555	20250306	100800	81613405	5390	5390	5390	5390	51
556	20250306	100700	81338515	5390	5360	5390	5310	882
557	20250306	100600	76636355	5370	5370	5370	5370	9
558	20250306	100500	76588025	5370	5370	5370	5370	50
559	20250306	100400	76319525	5370	5370	5370	5370	10
560	20250306	100300	76265825	5360	5370	5375	5360	1664
561	20250306	100200	67340195	5340	5350	5360	5330	2098
562	20250306	100100	56150125	5370	5395	5395	5340	2014
563	20250306	100000	45355510	5400	5410	5410	5390	312
564	20250306	095900	43669850	5410	5410	5410	5410	100
565	20250306	095800	43128850	5410	5410	5410	5410	39
566	20250306	095700	42917860	5420	5420	5420	5420	19
567	20250306	095600	42814880	5430	5430	5430	5410	791
568	20250306	095500	38530520	5440	5455	5455	5440	9
569	20250306	095400	38481455	5455	5455	5455	5455	4
570	20250306	095300	38459635	5430	5430	5430	5430	0
571	20250306	095200	38459635	5430	5430	5430	5430	40
572	20250306	095100	38242435	5430	5430	5430	5430	0
573	20250306	095000	38242435	5430	5430	5430	5430	0
574	20250306	094900	38242435	5430	5430	5430	5430	0
575	20250306	094800	38242435	5430	5470	5470	5430	340
576	20250306	094700	36393005	5470	5470	5470	5470	2
577	20250306	094600	36382065	5470	5460	5470	5460	101
578	20250306	094500	35829685	5450	5450	5450	5450	59
579	20250306	094400	35508135	5450	5460	5460	5450	24
580	20250306	094300	35377320	5460	5460	5460	5460	105
581	20250306	094200	34804020	5450	5450	5450	5450	0
582	20250306	094100	34804020	5450	5450	5450	5450	105
583	20250306	094000	34231770	5450	5450	5450	5450	0
584	20250306	093900	34231770	5450	5450	5450	5450	35
585	20250306	093800	34041020	5450	5450	5450	5450	5
586	20250306	093700	34013770	5450	5450	5450	5450	0
587	20250306	093600	34013770	5450	5460	5460	5450	82
588	20250306	093500	33566850	5460	5440	5460	5430	262
589	20250306	093400	32140990	5450	5460	5460	5450	139
590	20250306	093300	31382940	5450	5450	5450	5450	11
591	20250306	093200	31322990	5450	5450	5450	5450	0
592	20250306	093100	31322990	5450	5450	5450	5450	102
593	20250306	093000	30767090	5450	5450	5450	5450	77
594	20250306	092900	30347440	5460	5460	5460	5460	0
595	20250306	092800	30347440	5460	5460	5460	5460	10
596	20250306	092700	30292840	5460	5460	5460	5460	100
597	20250306	092600	29746840	5460	5470	5470	5460	500
598	20250306	092500	27013710	5470	5470	5470	5470	505
599	20250306	092400	24251360	5480	5500	5500	5480	1249
600	20250306	092300	17392330	5510	5510	5510	5510	0
601	20250306	092200	17392330	5510	5510	5510	5510	0
602	20250306	092100	17392330	5510	5510	5510	5510	24
603	20250306	092000	17260090	5560	5540	5560	5540	370
604	20250306	091900	15205990	5520	5530	5530	5520	20
605	20250306	091800	15095490	5510	5510	5510	5510	31
606	20250306	091700	14924680	5520	5520	5520	5520	6
607	20250306	091600	14891560	5520	5520	5520	5520	1
608	20250306	091500	14886040	5520	5520	5520	5520	0
609	20250306	091400	14886040	5520	5520	5520	5520	10
610	20250306	091300	14830840	5550	5550	5550	5550	50
611	20250306	091200	14553340	5550	5550	5550	5550	420
612	20250306	091100	12222340	5550	5550	5550	5550	15
613	20250306	091000	12139090	5550	5550	5550	5550	0
614	20250306	090900	12139090	5550	5530	5550	5530	32
615	20250306	090800	11962090	5530	5530	5530	5530	6
616	20250306	090700	11928910	5530	5530	5530	5530	23
617	20250306	090600	11801720	5550	5550	5550	5550	0
618	20250306	090500	11801720	5550	5550	5550	5550	0
619	20250306	090400	11801720	5550	5540	5550	5480	204
620	20250306	090300	10672820	5530	5530	5530	5520	34
621	20250306	090200	10484900	5530	5500	5530	5500	133
622	20250306	090100	9750860	5500	5550	5550	5500	174
623	20250306	090000	8790360	5560	5560	5560	5560	1581