KissMeData/032560/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191600	36462710	5080	5080	5080	5080	210
3	20250306	191500	36462710	5080	5080	5080	5080	0
4	20250306	191400	36462710	5080	5080	5080	5080	0
5	20250306	191300	36462710	5080	5080	5080	5080	0
6	20250306	191200	36462710	5080	5080	5080	5080	0
7	20250306	191100	36462710	5080	5080	5080	5080	0
8	20250306	191000	36462710	5080	5080	5080	5080	0
9	20250306	190900	36462710	5080	5080	5080	5080	0
10	20250306	190800	36462710	5080	5080	5080	5080	0
11	20250306	190700	36462710	5080	5080	5080	5080	0
12	20250306	190600	36462710	5080	5080	5080	5080	0
13	20250306	190500	36462710	5080	5080	5080	5080	0
14	20250306	190400	36462710	5080	5080	5080	5080	0
15	20250306	190300	36462710	5080	5080	5080	5080	0
16	20250306	190200	36462710	5080	5080	5080	5080	0
17	20250306	190100	36462710	5080	5080	5080	5080	0
18	20250306	190000	36462710	5080	5080	5080	5080	0
19	20250306	185900	36462710	5080	5080	5080	5080	0
20	20250306	185800	36462710	5080	5080	5080	5080	0
21	20250306	185700	36462710	5080	5080	5080	5080	0
22	20250306	185600	36462710	5080	5080	5080	5080	0
23	20250306	185500	36462710	5080	5080	5080	5080	0
24	20250306	185400	36462710	5080	5080	5080	5080	0
25	20250306	185300	36462710	5080	5080	5080	5080	0
26	20250306	185200	36462710	5080	5080	5080	5080	0
27	20250306	185100	36462710	5080	5080	5080	5080	0
28	20250306	185000	36462710	5080	5080	5080	5080	0
29	20250306	184900	36462710	5080	5080	5080	5080	0
30	20250306	184800	36462710	5080	5080	5080	5080	0
31	20250306	184700	36462710	5080	5080	5080	5080	0
32	20250306	184600	36462710	5080	5080	5080	5080	210
33	20250306	184500	36462710	5080	5080	5080	5080	0
34	20250306	184400	36462710	5080	5080	5080	5080	0
35	20250306	184300	36462710	5080	5080	5080	5080	0
36	20250306	184200	36462710	5080	5080	5080	5080	0
37	20250306	184100	36462710	5080	5080	5080	5080	0
38	20250306	184000	36462710	5080	5080	5080	5080	0
39	20250306	183900	36462710	5080	5080	5080	5080	0
40	20250306	183800	36462710	5080	5080	5080	5080	0
41	20250306	183700	36462710	5080	5080	5080	5080	0
42	20250306	183600	36462710	5080	5080	5080	5080	0
43	20250306	183500	36462710	5080	5080	5080	5080	0
44	20250306	183400	36462710	5080	5080	5080	5080	0
45	20250306	183300	36462710	5080	5080	5080	5080	0
46	20250306	183200	36462710	5080	5080	5080	5080	0
47	20250306	183100	36462710	5080	5080	5080	5080	0
48	20250306	183000	36462710	5080	5080	5080	5080	0
49	20250306	182900	36462710	5080	5080	5080	5080	0
50	20250306	182800	36462710	5080	5080	5080	5080	0
51	20250306	182700	36462710	5080	5080	5080	5080	0
52	20250306	182600	36462710	5080	5080	5080	5080	0
53	20250306	182500	36462710	5080	5080	5080	5080	0
54	20250306	182400	36462710	5080	5080	5080	5080	0
55	20250306	182300	36462710	5080	5080	5080	5080	0
56	20250306	182200	36462710	5080	5080	5080	5080	0
57	20250306	182100	36462710	5080	5080	5080	5080	0
58	20250306	182000	36462710	5080	5080	5080	5080	0
59	20250306	181900	36462710	5080	5080	5080	5080	0
60	20250306	181800	36462710	5080	5080	5080	5080	0
61	20250306	181700	36462710	5080	5080	5080	5080	0
62	20250306	181600	36462710	5080	5080	5080	5080	210
63	20250306	181500	36462710	5080	5080	5080	5080	0
64	20250306	181400	36462710	5080	5080	5080	5080	0
65	20250306	181300	36462710	5080	5080	5080	5080	0
66	20250306	181200	36462710	5080	5080	5080	5080	0
67	20250306	181100	36462710	5080	5080	5080	5080	0
68	20250306	181000	36462710	5080	5080	5080	5080	0
69	20250306	180900	36462710	5080	5080	5080	5080	0
70	20250306	180800	36462710	5080	5080	5080	5080	0
71	20250306	180700	36462710	5080	5080	5080	5080	0
72	20250306	180600	36462710	5080	5080	5080	5080	0
73	20250306	180500	36462710	5080	5080	5080	5080	0
74	20250306	180400	36462710	5080	5080	5080	5080	0
75	20250306	180300	36462710	5080	5080	5080	5080	0
76	20250306	180200	36462710	5080	5080	5080	5080	0
77	20250306	180100	36462710	5080	5080	5080	5080	0
78	20250306	180000	36462710	5080	5080	5080	5080	0
79	20250306	175900	36462710	5080	5080	5080	5080	0
80	20250306	175800	36462710	5080	5080	5080	5080	0
81	20250306	175700	36462710	5080	5080	5080	5080	0
82	20250306	175600	36462710	5080	5080	5080	5080	0
83	20250306	175500	36462710	5080	5080	5080	5080	0
84	20250306	175400	36462710	5080	5080	5080	5080	0
85	20250306	175300	36462710	5080	5080	5080	5080	0
86	20250306	175200	36462710	5080	5080	5080	5080	0
87	20250306	175100	36462710	5080	5080	5080	5080	0
88	20250306	175000	36462710	5080	5080	5080	5080	0
89	20250306	174900	36462710	5080	5080	5080	5080	0
90	20250306	174800	36462710	5080	5080	5080	5080	0
91	20250306	174700	36462710	5080	5080	5080	5080	0
92	20250306	174600	36462710	5080	5080	5080	5080	210
93	20250306	174500	36462710	5080	5080	5080	5080	0
94	20250306	174400	36462710	5080	5080	5080	5080	0
95	20250306	174300	36462710	5080	5080	5080	5080	0
96	20250306	174200	36462710	5080	5080	5080	5080	0
97	20250306	174100	36462710	5080	5080	5080	5080	0
98	20250306	174000	36462710	5080	5080	5080	5080	0
99	20250306	173900	36462710	5080	5080	5080	5080	0
100	20250306	173800	36462710	5080	5080	5080	5080	0
101	20250306	173700	36462710	5080	5080	5080	5080	0
102	20250306	173600	36462710	5080	5080	5080	5080	0
103	20250306	173500	36462710	5080	5080	5080	5080	0
104	20250306	173400	36462710	5080	5080	5080	5080	0
105	20250306	173300	36462710	5080	5080	5080	5080	0
106	20250306	173200	36462710	5080	5080	5080	5080	0
107	20250306	173100	36462710	5080	5080	5080	5080	0
108	20250306	173000	36462710	5080	5080	5080	5080	0
109	20250306	172900	36462710	5080	5080	5080	5080	0
110	20250306	172800	36462710	5080	5080	5080	5080	0
111	20250306	172700	36462710	5080	5080	5080	5080	0
112	20250306	172600	36462710	5080	5080	5080	5080	0
113	20250306	172500	36462710	5080	5080	5080	5080	0
114	20250306	172400	36462710	5080	5080	5080	5080	0
115	20250306	172300	36462710	5080	5080	5080	5080	0
116	20250306	172200	36462710	5080	5080	5080	5080	0
117	20250306	172100	36462710	5080	5080	5080	5080	0
118	20250306	172000	36462710	5080	5080	5080	5080	0
119	20250306	171900	36462710	5080	5080	5080	5080	0
120	20250306	171800	36462710	5080	5080	5080	5080	0
121	20250306	171700	36462710	5080	5080	5080	5080	0
122	20250306	171600	36462710	5080	5080	5080	5080	210
123	20250306	171500	36462710	5080	5080	5080	5080	0
124	20250306	171400	36462710	5080	5080	5080	5080	0
125	20250306	171300	36462710	5080	5080	5080	5080	0
126	20250306	171200	36462710	5080	5080	5080	5080	0
127	20250306	171100	36462710	5080	5080	5080	5080	0
128	20250306	171000	36462710	5080	5080	5080	5080	0
129	20250306	170900	36462710	5080	5080	5080	5080	0
130	20250306	170800	36462710	5080	5080	5080	5080	0
131	20250306	170700	36462710	5080	5080	5080	5080	0
132	20250306	170600	36462710	5080	5080	5080	5080	0
133	20250306	170500	36462710	5080	5080	5080	5080	0
134	20250306	170400	36462710	5080	5080	5080	5080	0
135	20250306	170300	36462710	5080	5080	5080	5080	0
136	20250306	170200	36462710	5080	5080	5080	5080	0
137	20250306	170100	36462710	5080	5080	5080	5080	0
138	20250306	170000	36462710	5080	5080	5080	5080	0
139	20250306	165900	36462710	5080	5080	5080	5080	0
140	20250306	165800	36462710	5080	5080	5080	5080	0
141	20250306	165700	36462710	5080	5080	5080	5080	0
142	20250306	165600	36462710	5080	5080	5080	5080	0
143	20250306	165500	36462710	5080	5080	5080	5080	0
144	20250306	165400	36462710	5080	5080	5080	5080	0
145	20250306	165300	36462710	5080	5080	5080	5080	0
146	20250306	165200	36462710	5080	5080	5080	5080	0
147	20250306	165100	36462710	5080	5080	5080	5080	0
148	20250306	165000	36462710	5080	5080	5080	5080	0
149	20250306	164900	36462710	5080	5080	5080	5080	0
150	20250306	164800	36462710	5080	5080	5080	5080	0
151	20250306	164700	36462710	5080	5080	5080	5080	0
152	20250306	164600	36462710	5080	5080	5080	5080	210
153	20250306	164500	36462710	5080	5080	5080	5080	0
154	20250306	164400	36462710	5080	5080	5080	5080	0
155	20250306	164300	36462710	5080	5080	5080	5080	0
156	20250306	164200	36462710	5080	5080	5080	5080	0
157	20250306	164100	36462710	5080	5080	5080	5080	0
158	20250306	164000	36462710	5080	5080	5080	5080	0
159	20250306	163900	36462710	5080	5080	5080	5080	0
160	20250306	163800	36462710	5080	5080	5080	5080	0
161	20250306	163700	36462710	5080	5080	5080	5080	0
162	20250306	163600	36462710	5080	5080	5080	5080	0
163	20250306	163500	36462710	5080	5080	5080	5080	0
164	20250306	163400	36462710	5080	5080	5080	5080	0
165	20250306	163300	36462710	5080	5080	5080	5080	0
166	20250306	163200	36462710	5080	5080	5080	5080	0
167	20250306	163100	36462710	5080	5080	5080	5080	0
168	20250306	163000	36462710	5080	5080	5080	5080	0
169	20250306	162900	36462710	5080	5080	5080	5080	0
170	20250306	162800	36462710	5080	5080	5080	5080	0
171	20250306	162700	36462710	5080	5080	5080	5080	0
172	20250306	162600	36462710	5080	5080	5080	5080	0
173	20250306	162500	36462710	5080	5080	5080	5080	0
174	20250306	162400	36462710	5080	5080	5080	5080	0
175	20250306	162300	36462710	5080	5080	5080	5080	0
176	20250306	162200	36462710	5080	5080	5080	5080	0
177	20250306	162100	36462710	5080	5080	5080	5080	0
178	20250306	162000	36462710	5080	5080	5080	5080	0
179	20250306	161900	36462710	5080	5080	5080	5080	0
180	20250306	161800	36462710	5080	5080	5080	5080	0
181	20250306	161700	36462710	5080	5080	5080	5080	0
182	20250306	161600	36462710	5080	5080	5080	5080	210
183	20250306	161500	36462710	5080	5080	5080	5080	0
184	20250306	161400	36462710	5080	5080	5080	5080	0
185	20250306	161300	36462710	5080	5080	5080	5080	0
186	20250306	161200	36462710	5080	5080	5080	5080	0
187	20250306	161100	36462710	5080	5080	5080	5080	0
188	20250306	161000	36462710	5080	5080	5080	5080	0
189	20250306	160900	36462710	5080	5080	5080	5080	0
190	20250306	160800	36462710	5080	5080	5080	5080	0
191	20250306	160700	36462710	5080	5080	5080	5080	0
192	20250306	160600	36462710	5080	5080	5080	5080	0
193	20250306	160500	36462710	5080	5080	5080	5080	0
194	20250306	160400	36462710	5080	5080	5080	5080	0
195	20250306	160300	36462710	5080	5080	5080	5080	0
196	20250306	160200	36462710	5080	5080	5080	5080	0
197	20250306	160100	36462710	5080	5080	5080	5080	0
198	20250306	160000	36462710	5080	5080	5080	5080	0
199	20250306	155900	36462710	5080	5080	5080	5080	0
200	20250306	155800	36462710	5080	5080	5080	5080	0
201	20250306	155700	36462710	5080	5080	5080	5080	0
202	20250306	155600	36462710	5080	5080	5080	5080	0
203	20250306	155500	36462710	5080	5080	5080	5080	0
204	20250306	155400	36462710	5080	5080	5080	5080	0
205	20250306	155300	36462710	5080	5080	5080	5080	0
206	20250306	155200	36462710	5080	5080	5080	5080	0
207	20250306	155100	36462710	5080	5080	5080	5080	0
208	20250306	155000	36462710	5080	5080	5080	5080	0
209	20250306	154900	36462710	5080	5080	5080	5080	0
210	20250306	154800	36462710	5080	5080	5080	5080	0
211	20250306	154700	36462710	5080	5080	5080	5080	0
212	20250306	154600	36462710	5080	5080	5080	5080	210
213	20250306	154500	36462710	5080	5080	5080	5080	0
214	20250306	154400	36462710	5080	5080	5080	5080	0
215	20250306	154300	36462710	5080	5080	5080	5080	0
216	20250306	154200	36462710	5080	5080	5080	5080	0
217	20250306	154100	36462710	5080	5080	5080	5080	0
218	20250306	154000	36462710	5080	5080	5080	5080	0
219	20250306	153900	36462710	5080	5080	5080	5080	0
220	20250306	153800	36462710	5080	5080	5080	5080	0
221	20250306	153700	36462710	5080	5080	5080	5080	0
222	20250306	153600	36462710	5080	5080	5080	5080	0
223	20250306	153500	36462710	5080	5080	5080	5080	0
224	20250306	153400	36462710	5080	5080	5080	5080	0
225	20250306	153300	36462710	5080	5080	5080	5080	0
226	20250306	153200	36462710	5080	5080	5080	5080	0
227	20250306	153100	36462710	5080	5080	5080	5080	0
228	20250306	153000	36462710	5080	5080	5080	5080	210
229	20250306	152900	35395910	5090	5090	5090	5090	0
230	20250306	152800	35395910	5090	5090	5090	5090	0
231	20250306	152700	35395910	5090	5090	5090	5090	0
232	20250306	152600	35395910	5090	5090	5090	5090	0
233	20250306	152500	35395910	5090	5090	5090	5090	0
234	20250306	152400	35395910	5090	5090	5090	5090	0
235	20250306	152300	35395910	5090	5090	5090	5090	0
236	20250306	152200	35395910	5090	5090	5090	5090	0
237	20250306	152100	35395910	5090	5090	5090	5090	0
238	20250306	152000	35395910	5090	5090	5090	5090	0
239	20250306	151900	35395910	5090	5090	5090	5090	22
240	20250306	151800	35283930	5090	5080	5090	5080	221
241	20250306	151700	34161240	5090	5090	5090	5090	0
242	20250306	151600	34161240	5090	5090	5090	5090	1
243	20250306	151500	34156150	5090	5090	5090	5090	1
244	20250306	151400	34151060	5090	5090	5090	5090	0
245	20250306	151300	34151060	5090	5090	5090	5090	4
246	20250306	151200	34130700	5090	5090	5090	5090	6
247	20250306	151100	34100160	5090	5090	5090	5090	1
248	20250306	151000	34095070	5090	5090	5090	5090	0
249	20250306	150900	34095070	5090	5090	5090	5090	3
250	20250306	150800	34079800	5080	5090	5090	5080	1429
251	20250306	150700	26810190	5120	5120	5120	5120	2
252	20250306	150600	26799950	5120	5120	5120	5120	0
253	20250306	150500	26799950	5120	5120	5120	5120	0
254	20250306	150400	26799950	5120	5120	5120	5120	0
255	20250306	150300	26799950	5120	5120	5120	5120	1
256	20250306	150200	26794830	5110	5110	5110	5110	1
257	20250306	150100	26789720	5120	5120	5120	5120	6
258	20250306	150000	26759000	5110	5110	5110	5110	1
259	20250306	145900	26753890	5120	5110	5120	5100	96
260	20250306	145800	26264210	5120	5120	5120	5120	0
261	20250306	145700	26264210	5120	5120	5120	5120	0
262	20250306	145600	26264210	5120	5120	5120	5120	0
263	20250306	145500	26264210	5120	5120	5120	5120	0
264	20250306	145400	26264210	5120	5120	5120	5120	0
265	20250306	145300	26264210	5120	5120	5120	5120	1
266	20250306	145200	26259090	5120	5120	5120	5120	0
267	20250306	145100	26259090	5120	5120	5120	5120	0
268	20250306	145000	26259090	5120	5120	5120	5120	0
269	20250306	144900	26259090	5120	5120	5120	5120	0
270	20250306	144800	26259090	5120	5120	5120	5120	0
271	20250306	144700	26259090	5120	5120	5120	5120	0
272	20250306	144600	26259090	5120	5120	5120	5120	0
273	20250306	144500	26259090	5120	5120	5120	5120	0
274	20250306	144400	26259090	5120	5120	5120	5120	0
275	20250306	144300	26259090	5120	5120	5120	5120	0
276	20250306	144200	26259090	5120	5120	5120	5120	0
277	20250306	144100	26259090	5120	5120	5120	5120	0
278	20250306	144000	26259090	5120	5120	5120	5120	0
279	20250306	143900	26259090	5120	5120	5120	5120	0
280	20250306	143800	26259090	5120	5120	5120	5120	0
281	20250306	143700	26259090	5120	5120	5120	5120	0
282	20250306	143600	26259090	5120	5120	5120	5120	0
283	20250306	143500	26259090	5120	5120	5120	5120	0
284	20250306	143400	26259090	5120	5120	5120	5120	1
285	20250306	143300	26253970	5120	5120	5120	5120	0
286	20250306	143200	26253970	5120	5120	5120	5120	0
287	20250306	143100	26253970	5120	5120	5120	5120	1
288	20250306	143000	26248850	5120	5120	5120	5120	0
289	20250306	142900	26248850	5120	5120	5120	5120	0
290	20250306	142800	26248850	5120	5120	5120	5120	0
291	20250306	142700	26248850	5120	5120	5120	5120	0
292	20250306	142600	26248850	5120	5120	5120	5120	0
293	20250306	142500	26248850	5120	5120	5120	5120	1
294	20250306	142400	26243730	5110	5110	5110	5110	111
295	20250306	142300	25676520	5120	5120	5120	5120	0
296	20250306	142200	25676520	5120	5120	5120	5120	0
297	20250306	142100	25676520	5120	5120	5120	5120	0
298	20250306	142000	25676520	5120	5120	5120	5120	0
299	20250306	141900	25676520	5120	5120	5120	5120	0
300	20250306	141800	25676520	5120	5120	5120	5120	0
301	20250306	141700	25676520	5120	5120	5120	5120	0
302	20250306	141600	25676520	5120	5120	5120	5120	0
303	20250306	141500	25676520	5120	5120	5120	5120	0
304	20250306	141400	25676520	5120	5120	5120	5120	0
305	20250306	141300	25676520	5120	5120	5120	5120	0
306	20250306	141200	25676520	5120	5120	5120	5120	0
307	20250306	141100	25676520	5120	5120	5120	5120	56
308	20250306	141000	25389800	5130	5130	5130	5130	0
309	20250306	140900	25389800	5130	5130	5130	5130	0
310	20250306	140800	25389800	5130	5120	5130	5120	3
311	20250306	140700	25374430	5130	5130	5130	5130	0
312	20250306	140600	25374430	5130	5130	5130	5130	1
313	20250306	140500	25369300	5130	5130	5130	5130	0
314	20250306	140400	25369300	5130	5130	5130	5130	51
315	20250306	140300	25107670	5130	5130	5130	5130	0
316	20250306	140200	25107670	5130	5130	5130	5130	0
317	20250306	140100	25107670	5130	5130	5130	5130	0
318	20250306	140000	25107670	5130	5130	5130	5130	0
319	20250306	135900	25107670	5130	5130	5130	5130	0
320	20250306	135800	25107670	5130	5130	5130	5130	0
321	20250306	135700	25107670	5130	5130	5130	5130	0
322	20250306	135600	25107670	5130	5130	5130	5130	0
323	20250306	135500	25107670	5130	5130	5130	5130	19
324	20250306	135400	25010200	5130	5130	5130	5130	0
325	20250306	135300	25010200	5130	5130	5130	5130	1
326	20250306	135200	25005070	5130	5130	5130	5130	0
327	20250306	135100	25005070	5130	5130	5130	5130	0
328	20250306	135000	25005070	5130	5130	5130	5130	0
329	20250306	134900	25005070	5130	5130	5130	5130	0
330	20250306	134800	25005070	5130	5130	5130	5130	0
331	20250306	134700	25005070	5130	5130	5130	5130	0
332	20250306	134600	25005070	5130	5130	5130	5130	0
333	20250306	134500	25005070	5130	5130	5130	5130	0
334	20250306	134400	25005070	5130	5130	5130	5130	0
335	20250306	134300	25005070	5130	5130	5130	5130	0
336	20250306	134200	25005070	5130	5130	5130	5130	0
337	20250306	134100	25005070	5130	5130	5130	5130	0
338	20250306	134000	25005070	5130	5130	5130	5130	0
339	20250306	133900	25005070	5130	5130	5130	5130	0
340	20250306	133800	25005070	5130	5130	5130	5130	0
341	20250306	133700	25005070	5130	5130	5130	5130	50
342	20250306	133600	24748570	5130	5130	5130	5130	0
343	20250306	133500	24748570	5130	5130	5130	5130	0
344	20250306	133400	24748570	5130	5130	5130	5130	0
345	20250306	133300	24748570	5130	5130	5130	5130	0
346	20250306	133200	24748570	5130	5120	5130	5120	4
347	20250306	133100	24728080	5130	5130	5130	5130	1
348	20250306	133000	24722950	5130	5130	5130	5130	0
349	20250306	132900	24722950	5130	5130	5130	5130	0
350	20250306	132800	24722950	5130	5130	5130	5130	0
351	20250306	132700	24722950	5130	5130	5130	5130	0
352	20250306	132600	24722950	5130	5130	5130	5130	0
353	20250306	132500	24722950	5130	5130	5130	5130	0
354	20250306	132400	24722950	5130	5130	5130	5130	0
355	20250306	132300	24722950	5130	5130	5130	5130	0
356	20250306	132200	24722950	5130	5130	5130	5130	0
357	20250306	132100	24722950	5130	5130	5130	5130	0
358	20250306	132000	24722950	5130	5120	5130	5120	157
359	20250306	131900	23919100	5130	5130	5130	5130	0
360	20250306	131800	23919100	5130	5130	5130	5130	0
361	20250306	131700	23919100	5130	5130	5130	5130	0
362	20250306	131600	23919100	5130	5130	5130	5130	1
363	20250306	131500	23913970	5130	5130	5130	5130	0
364	20250306	131400	23913970	5130	5130	5130	5130	0
365	20250306	131300	23913970	5130	5130	5130	5130	0
366	20250306	131200	23913970	5130	5130	5130	5130	1
367	20250306	131100	23908840	5130	5130	5130	5130	0
368	20250306	131000	23908840	5130	5130	5130	5130	0
369	20250306	130900	23908840	5130	5130	5130	5130	0
370	20250306	130800	23908840	5130	5130	5130	5130	0
371	20250306	130700	23908840	5130	5130	5130	5130	0
372	20250306	130600	23908840	5130	5130	5130	5130	0
373	20250306	130500	23908840	5130	5130	5130	5130	10
374	20250306	130400	23857540	5130	5130	5130	5130	0
375	20250306	130300	23857540	5130	5120	5130	5120	21
376	20250306	130200	23750010	5130	5130	5130	5130	0
377	20250306	130100	23750010	5130	5130	5130	5130	0
378	20250306	130000	23750010	5130	5110	5130	5110	2
379	20250306	125900	23739770	5130	5130	5130	5130	0
380	20250306	125800	23739770	5130	5130	5130	5130	0
381	20250306	125700	23739770	5130	5130	5130	5130	10
382	20250306	125600	23688470	5130	5130	5130	5130	3
383	20250306	125500	23673080	5130	5130	5130	5130	1
384	20250306	125400	23667950	5130	5130	5130	5130	0
385	20250306	125300	23667950	5130	5130	5130	5130	0
386	20250306	125200	23667950	5130	5130	5130	5130	28
387	20250306	125100	23524310	5130	5130	5130	5130	0
388	20250306	125000	23524310	5130	5130	5130	5130	0
389	20250306	124900	23524310	5130	5130	5130	5130	0
390	20250306	124800	23524310	5130	5130	5130	5130	0
391	20250306	124700	23524310	5130	5130	5130	5130	0
392	20250306	124600	23524310	5130	5130	5130	5130	0
393	20250306	124500	23524310	5130	5130	5130	5130	0
394	20250306	124400	23524310	5130	5130	5130	5130	0
395	20250306	124300	23524310	5130	5130	5130	5130	0
396	20250306	124200	23524310	5130	5130	5130	5130	0
397	20250306	124100	23524310	5130	5130	5130	5130	103
398	20250306	124000	22995920	5130	5130	5130	5130	0
399	20250306	123900	22995920	5130	5130	5130	5130	0
400	20250306	123800	22995920	5130	5130	5130	5130	0
401	20250306	123700	22995920	5130	5130	5130	5130	0
402	20250306	123600	22995920	5130	5130	5130	5130	7
403	20250306	123500	22960010	5130	5130	5130	5130	0
404	20250306	123400	22960010	5130	5130	5130	5130	0
405	20250306	123300	22960010	5130	5130	5130	5130	0
406	20250306	123200	22960010	5130	5130	5130	5130	0
407	20250306	123100	22960010	5130	5130	5130	5130	12
408	20250306	123000	22898450	5130	5130	5130	5130	0
409	20250306	122900	22898450	5130	5130	5130	5130	0
410	20250306	122800	22898450	5130	5130	5130	5130	0
411	20250306	122700	22898450	5130	5130	5130	5130	0
412	20250306	122600	22898450	5130	5130	5130	5130	0
413	20250306	122500	22898450	5130	5130	5130	5130	0
414	20250306	122400	22898450	5130	5130	5130	5130	0
415	20250306	122300	22898450	5130	5130	5130	5130	0
416	20250306	122200	22898450	5130	5130	5130	5130	0
417	20250306	122100	22898450	5130	5130	5130	5130	3
418	20250306	122000	22883060	5130	5130	5130	5130	1
419	20250306	121900	22877930	5130	5130	5130	5130	1
420	20250306	121800	22872800	5120	5120	5120	5120	20
421	20250306	121700	22770400	5130	5130	5130	5130	0
422	20250306	121600	22770400	5130	5130	5130	5130	0
423	20250306	121500	22770400	5130	5130	5130	5130	0
424	20250306	121400	22770400	5130	5130	5130	5130	0
425	20250306	121300	22770400	5130	5130	5130	5130	0
426	20250306	121200	22770400	5130	5130	5130	5130	0
427	20250306	121100	22770400	5130	5130	5130	5130	5
428	20250306	121000	22744750	5130	5130	5130	5130	0
429	20250306	120900	22744750	5130	5130	5130	5130	143
430	20250306	120800	22011160	5120	5120	5120	5120	97
431	20250306	120700	21514520	5120	5120	5120	5120	0
432	20250306	120600	21514520	5120	5120	5120	5120	40
433	20250306	120500	21309720	5120	5120	5120	5120	0
434	20250306	120400	21309720	5120	5120	5120	5120	30
435	20250306	120300	21156120	5120	5110	5120	5110	267
436	20250306	120200	19791660	5110	5110	5110	5110	3
437	20250306	120100	19776330	5110	5110	5110	5110	0
438	20250306	120000	19776330	5110	5110	5110	5110	0
439	20250306	115900	19776330	5110	5110	5110	5110	0
440	20250306	115800	19776330	5110	5110	5110	5110	0
441	20250306	115700	19776330	5110	5110	5110	5110	0
442	20250306	115600	19776330	5110	5100	5110	5100	11
443	20250306	115500	19720220	5100	5080	5100	5080	2
444	20250306	115400	19710040	5110	5110	5110	5110	0
445	20250306	115300	19710040	5110	5110	5110	5110	0
446	20250306	115200	19710040	5110	5110	5110	5110	0
447	20250306	115100	19710040	5110	5110	5110	5110	0
448	20250306	115000	19710040	5110	5110	5110	5110	0
449	20250306	114900	19710040	5110	5110	5110	5110	0
450	20250306	114800	19710040	5110	5110	5110	5110	0
451	20250306	114700	19710040	5110	5110	5110	5110	0
452	20250306	114600	19710040	5110	5110	5110	5110	0
453	20250306	114500	19710040	5110	5110	5110	5110	0
454	20250306	114400	19710040	5110	5110	5110	5110	0
455	20250306	114300	19710040	5110	5110	5110	5110	21
456	20250306	114200	19602730	5110	5110	5110	5110	0
457	20250306	114100	19602730	5110	5110	5110	5110	0
458	20250306	114000	19602730	5110	5110	5110	5110	0
459	20250306	113900	19602730	5110	5110	5110	5110	0
460	20250306	113800	19602730	5110	5110	5110	5110	0
461	20250306	113700	19602730	5110	5110	5110	5110	0
462	20250306	113600	19602730	5110	5110	5110	5110	0
463	20250306	113500	19602730	5110	5110	5110	5110	0
464	20250306	113400	19602730	5110	5110	5110	5110	0
465	20250306	113300	19602730	5110	5110	5110	5110	0
466	20250306	113200	19602730	5110	5110	5110	5110	0
467	20250306	113100	19602730	5110	5110	5110	5110	0
468	20250306	113000	19602730	5110	5110	5110	5110	0
469	20250306	112900	19602730	5110	5110	5110	5110	0
470	20250306	112800	19602730	5110	5110	5110	5110	0
471	20250306	112700	19602730	5110	5110	5110	5110	0
472	20250306	112600	19602730	5110	5110	5110	5110	0
473	20250306	112500	19602730	5110	5110	5110	5110	0
474	20250306	112400	19602730	5110	5110	5110	5110	0
475	20250306	112300	19602730	5110	5110	5110	5110	0
476	20250306	112200	19602730	5110	5110	5110	5110	0
477	20250306	112100	19602730	5110	5110	5110	5110	0
478	20250306	112000	19602730	5110	5110	5110	5110	0
479	20250306	111900	19602730	5110	5110	5110	5110	0
480	20250306	111800	19602730	5110	5110	5110	5110	0
481	20250306	111700	19602730	5110	5110	5110	5110	1
482	20250306	111600	19597620	5110	5110	5110	5110	1
483	20250306	111500	19592510	5110	5110	5110	5110	0
484	20250306	111400	19592510	5110	5110	5110	5110	0
485	20250306	111300	19592510	5110	5110	5110	5110	1
486	20250306	111200	19587400	5100	5100	5100	5100	0
487	20250306	111100	19587400	5100	5100	5100	5100	1330
488	20250306	111000	12804400	5100	5100	5100	5100	1
489	20250306	110900	12799300	5100	5100	5100	5100	0
490	20250306	110800	12799300	5100	5100	5100	5100	0
491	20250306	110700	12799300	5100	5100	5100	5100	0
492	20250306	110600	12799300	5100	5100	5100	5100	0
493	20250306	110500	12799300	5100	5100	5100	5100	1
494	20250306	110400	12794200	5100	5100	5100	5100	7
495	20250306	110300	12758500	5100	5100	5100	5100	0
496	20250306	110200	12758500	5100	5100	5100	5100	0
497	20250306	110100	12758500	5100	5100	5100	5100	0
498	20250306	110000	12758500	5100	5100	5100	5100	0
499	20250306	105900	12758500	5100	5100	5100	5100	1
500	20250306	105800	12753400	5100	5100	5100	5100	0
501	20250306	105700	12753400	5100	5100	5100	5100	0
502	20250306	105600	12753400	5100	5100	5100	5100	0
503	20250306	105500	12753400	5100	5100	5100	5100	2
504	20250306	105400	12743200	5100	5100	5100	5100	0
505	20250306	105300	12743200	5100	5100	5100	5100	0
506	20250306	105200	12743200	5100	5100	5100	5100	0
507	20250306	105100	12743200	5100	5100	5100	5100	0
508	20250306	105000	12743200	5100	5090	5100	5090	4
509	20250306	104900	12722830	5090	5090	5090	5090	0
510	20250306	104800	12722830	5090	5090	5090	5090	1
511	20250306	104700	12717740	5100	5100	5100	5100	0
512	20250306	104600	12717740	5100	5100	5100	5100	0
513	20250306	104500	12717740	5100	5100	5100	5100	0
514	20250306	104400	12717740	5100	5100	5100	5100	0
515	20250306	104300	12717740	5100	5100	5100	5100	0
516	20250306	104200	12717740	5100	5100	5100	5100	0
517	20250306	104100	12717740	5100	5100	5100	5100	0
518	20250306	104000	12717740	5100	5100	5100	5100	0
519	20250306	103900	12717740	5100	5100	5100	5100	1
520	20250306	103800	12712640	5100	5100	5100	5100	0
521	20250306	103700	12712640	5100	5100	5100	5100	0
522	20250306	103600	12712640	5100	5100	5100	5100	0
523	20250306	103500	12712640	5100	5100	5100	5100	0
524	20250306	103400	12712640	5100	5100	5100	5100	1
525	20250306	103300	12707540	5100	5100	5100	5100	0
526	20250306	103200	12707540	5100	5100	5100	5100	20
527	20250306	103100	12605540	5100	5100	5100	5100	0
528	20250306	103000	12605540	5100	5100	5100	5100	20
529	20250306	102900	12503540	5100	5100	5100	5100	0
530	20250306	102800	12503540	5100	5100	5100	5100	0
531	20250306	102700	12503540	5100	5100	5100	5100	0
532	20250306	102600	12503540	5100	5100	5100	5100	0
533	20250306	102500	12503540	5100	5080	5100	5080	14
534	20250306	102400	12432380	5100	5080	5100	5080	133
535	20250306	102300	11756720	5080	5080	5080	5080	0
536	20250306	102200	11756720	5080	5080	5080	5080	0
537	20250306	102100	11756720	5080	5080	5080	5080	1
538	20250306	102000	11751640	5080	5080	5080	5080	4
539	20250306	101900	11731320	5080	5070	5080	5070	21
540	20250306	101800	11624750	5080	5080	5080	5080	0
541	20250306	101700	11624750	5080	5080	5080	5080	0
542	20250306	101600	11624750	5080	5080	5080	5080	104
543	20250306	101500	11096430	5090	5090	5090	5090	10
544	20250306	101400	11045530	5100	5100	5100	5100	0
545	20250306	101300	11045530	5100	5100	5100	5100	0
546	20250306	101200	11045530	5100	5100	5100	5100	0
547	20250306	101100	11045530	5100	5100	5100	5100	2
548	20250306	101000	11035330	5100	5100	5100	5100	0
549	20250306	100900	11035330	5100	5100	5100	5100	0
550	20250306	100800	11035330	5100	5100	5100	5100	0
551	20250306	100700	11035330	5100	5100	5100	5100	0
552	20250306	100600	11035330	5100	5100	5100	5100	0
553	20250306	100500	11035330	5100	5100	5100	5100	3
554	20250306	100400	11020030	5100	5100	5100	5100	0
555	20250306	100300	11020030	5100	5100	5100	5100	0
556	20250306	100200	11020030	5100	5100	5100	5100	0
557	20250306	100100	11020030	5100	5100	5100	5100	0
558	20250306	100000	11020030	5100	5100	5100	5100	0
559	20250306	095900	11020030	5100	5100	5100	5100	0
560	20250306	095800	11020030	5100	5100	5100	5100	1
561	20250306	095700	11014930	5080	5090	5090	5080	90
562	20250306	095600	10557720	5100	5100	5100	5100	0
563	20250306	095500	10557720	5100	5100	5100	5100	0
564	20250306	095400	10557720	5100	5100	5100	5100	0
565	20250306	095300	10557720	5100	5090	5100	5090	48
566	20250306	095200	10313360	5100	5100	5100	5100	0
567	20250306	095100	10313360	5100	5100	5100	5100	0
568	20250306	095000	10313360	5100	5100	5100	5100	10
569	20250306	094900	10262360	5110	5110	5110	5110	0
570	20250306	094800	10262360	5110	5110	5110	5110	0
571	20250306	094700	10262360	5110	5110	5110	5110	0
572	20250306	094600	10262360	5110	5110	5110	5110	0
573	20250306	094500	10262360	5110	5110	5110	5110	0
574	20250306	094400	10262360	5110	5110	5110	5110	0
575	20250306	094300	10262360	5110	5110	5110	5110	0
576	20250306	094200	10262360	5110	5090	5110	5090	7
577	20250306	094100	10226710	5110	5110	5110	5110	0
578	20250306	094000	10226710	5110	5110	5110	5110	0
579	20250306	093900	10226710	5110	5110	5110	5110	0
580	20250306	093800	10226710	5110	5110	5110	5110	0
581	20250306	093700	10226710	5110	5090	5110	5090	22
582	20250306	093600	10114710	5110	5110	5110	5110	1
583	20250306	093500	10109600	5110	5110	5110	5110	10
584	20250306	093400	10058500	5110	5110	5110	5110	0
585	20250306	093300	10058500	5110	5110	5110	5110	1
586	20250306	093200	10053390	5120	5120	5120	5120	0
587	20250306	093100	10053390	5120	5120	5120	5120	0
588	20250306	093000	10053390	5120	5120	5120	5120	0
589	20250306	092900	10053390	5120	5120	5120	5120	0
590	20250306	092800	10053390	5120	5120	5120	5120	200
591	20250306	092700	9029390	5120	5120	5120	5120	0
592	20250306	092600	9029390	5120	5120	5120	5120	0
593	20250306	092500	9029390	5120	5120	5120	5120	0
594	20250306	092400	9029390	5120	5110	5120	5090	41
595	20250306	092300	8820640	5120	5120	5120	5120	0
596	20250306	092200	8820640	5120	5120	5120	5120	0
597	20250306	092100	8820640	5120	5120	5120	5080	1041
598	20250306	092000	3526460	5120	5120	5120	5120	1
599	20250306	091900	3521340	5090	5100	5100	5090	500
600	20250306	091800	971710	5120	5120	5120	5120	20
601	20250306	091700	869310	5120	5120	5120	5120	31
602	20250306	091600	710590	5120	5120	5120	5120	1
603	20250306	091500	705470	5120	5120	5120	5120	0
604	20250306	091400	705470	5120	5120	5120	5120	10
605	20250306	091300	654270	5120	5120	5120	5120	0
606	20250306	091200	654270	5120	5120	5120	5120	1
607	20250306	091100	649150	5120	5120	5120	5120	1
608	20250306	091000	644030	5120	5120	5120	5120	0
609	20250306	090900	644030	5120	5120	5120	5120	0
610	20250306	090800	644030	5120	5120	5120	5120	0
611	20250306	090700	644030	5120	5120	5120	5120	88
612	20250306	090600	193470	5120	5120	5120	5090	31
613	20250306	090500	35620	5120	5120	5120	5120	1
614	20250306	090400	30500	5080	5080	5080	5080	0
615	20250306	090300	30500	5080	5080	5080	5080	0
616	20250306	090200	30500	5080	5080	5080	5080	0
617	20250306	090100	30500	5080	5080	5080	5080	5
618	20250306	090000	5100	5100	5100	5100	5100	1