KissMeData/290560/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211100	112717040	6470	6470	6470	6470	509
3	20250306	211000	112717040	6470	6470	6470	6470	0
4	20250306	210900	112717040	6470	6470	6470	6470	0
5	20250306	210800	112717040	6470	6470	6470	6470	0
6	20250306	210700	112717040	6470	6470	6470	6470	0
7	20250306	210600	112717040	6470	6470	6470	6470	0
8	20250306	210500	112717040	6470	6470	6470	6470	0
9	20250306	210400	112717040	6470	6470	6470	6470	0
10	20250306	210300	112717040	6470	6470	6470	6470	0
11	20250306	210200	112717040	6470	6470	6470	6470	0
12	20250306	210100	112717040	6470	6470	6470	6470	0
13	20250306	210000	112717040	6470	6470	6470	6470	0
14	20250306	205900	112717040	6470	6470	6470	6470	0
15	20250306	205800	112717040	6470	6470	6470	6470	0
16	20250306	205700	112717040	6470	6470	6470	6470	0
17	20250306	205600	112717040	6470	6470	6470	6470	0
18	20250306	205500	112717040	6470	6470	6470	6470	0
19	20250306	205400	112717040	6470	6470	6470	6470	0
20	20250306	205300	112717040	6470	6470	6470	6470	0
21	20250306	205200	112717040	6470	6470	6470	6470	0
22	20250306	205100	112717040	6470	6470	6470	6470	0
23	20250306	205000	112717040	6470	6470	6470	6470	0
24	20250306	204900	112717040	6470	6470	6470	6470	0
25	20250306	204800	112717040	6470	6470	6470	6470	0
26	20250306	204700	112717040	6470	6470	6470	6470	0
27	20250306	204600	112717040	6470	6470	6470	6470	0
28	20250306	204500	112717040	6470	6470	6470	6470	0
29	20250306	204400	112717040	6470	6470	6470	6470	0
30	20250306	204300	112717040	6470	6470	6470	6470	0
31	20250306	204200	112717040	6470	6470	6470	6470	0
32	20250306	204100	112717040	6470	6470	6470	6470	509
33	20250306	204000	112717040	6470	6470	6470	6470	0
34	20250306	203900	112717040	6470	6470	6470	6470	0
35	20250306	203800	112717040	6470	6470	6470	6470	0
36	20250306	203700	112717040	6470	6470	6470	6470	0
37	20250306	203600	112717040	6470	6470	6470	6470	0
38	20250306	203500	112717040	6470	6470	6470	6470	0
39	20250306	203400	112717040	6470	6470	6470	6470	0
40	20250306	203300	112717040	6470	6470	6470	6470	0
41	20250306	203200	112717040	6470	6470	6470	6470	0
42	20250306	203100	112717040	6470	6470	6470	6470	0
43	20250306	203000	112717040	6470	6470	6470	6470	0
44	20250306	202900	112717040	6470	6470	6470	6470	0
45	20250306	202800	112717040	6470	6470	6470	6470	0
46	20250306	202700	112717040	6470	6470	6470	6470	0
47	20250306	202600	112717040	6470	6470	6470	6470	0
48	20250306	202500	112717040	6470	6470	6470	6470	0
49	20250306	202400	112717040	6470	6470	6470	6470	0
50	20250306	202300	112717040	6470	6470	6470	6470	0
51	20250306	202200	112717040	6470	6470	6470	6470	0
52	20250306	202100	112717040	6470	6470	6470	6470	0
53	20250306	202000	112717040	6470	6470	6470	6470	0
54	20250306	201900	112717040	6470	6470	6470	6470	0
55	20250306	201800	112717040	6470	6470	6470	6470	0
56	20250306	201700	112717040	6470	6470	6470	6470	0
57	20250306	201600	112717040	6470	6470	6470	6470	0
58	20250306	201500	112717040	6470	6470	6470	6470	0
59	20250306	201400	112717040	6470	6470	6470	6470	0
60	20250306	201300	112717040	6470	6470	6470	6470	0
61	20250306	201200	112717040	6470	6470	6470	6470	0
62	20250306	201100	112717040	6470	6470	6470	6470	509
63	20250306	201000	112717040	6470	6470	6470	6470	0
64	20250306	200900	112717040	6470	6470	6470	6470	0
65	20250306	200800	112717040	6470	6470	6470	6470	0
66	20250306	200700	112717040	6470	6470	6470	6470	0
67	20250306	200600	112717040	6470	6470	6470	6470	0
68	20250306	200500	112717040	6470	6470	6470	6470	0
69	20250306	200400	112717040	6470	6470	6470	6470	0
70	20250306	200300	112717040	6470	6470	6470	6470	0
71	20250306	200200	112717040	6470	6470	6470	6470	0
72	20250306	200100	112717040	6470	6470	6470	6470	0
73	20250306	200000	112717040	6470	6470	6470	6470	0
74	20250306	195900	112717040	6470	6470	6470	6470	0
75	20250306	195800	112717040	6470	6470	6470	6470	0
76	20250306	195700	112717040	6470	6470	6470	6470	0
77	20250306	195600	112717040	6470	6470	6470	6470	0
78	20250306	195500	112717040	6470	6470	6470	6470	0
79	20250306	195400	112717040	6470	6470	6470	6470	0
80	20250306	195300	112717040	6470	6470	6470	6470	0
81	20250306	195200	112717040	6470	6470	6470	6470	0
82	20250306	195100	112717040	6470	6470	6470	6470	0
83	20250306	195000	112717040	6470	6470	6470	6470	0
84	20250306	194900	112717040	6470	6470	6470	6470	0
85	20250306	194800	112717040	6470	6470	6470	6470	0
86	20250306	194700	112717040	6470	6470	6470	6470	0
87	20250306	194600	112717040	6470	6470	6470	6470	0
88	20250306	194500	112717040	6470	6470	6470	6470	0
89	20250306	194400	112717040	6470	6470	6470	6470	0
90	20250306	194300	112717040	6470	6470	6470	6470	0
91	20250306	194200	112717040	6470	6470	6470	6470	0
92	20250306	194100	112717040	6470	6470	6470	6470	509
93	20250306	194000	112717040	6470	6470	6470	6470	0
94	20250306	193900	112717040	6470	6470	6470	6470	0
95	20250306	193800	112717040	6470	6470	6470	6470	0
96	20250306	193700	112717040	6470	6470	6470	6470	0
97	20250306	193600	112717040	6470	6470	6470	6470	0
98	20250306	193500	112717040	6470	6470	6470	6470	0
99	20250306	193400	112717040	6470	6470	6470	6470	0
100	20250306	193300	112717040	6470	6470	6470	6470	0
101	20250306	193200	112717040	6470	6470	6470	6470	0
102	20250306	193100	112717040	6470	6470	6470	6470	0
103	20250306	193000	112717040	6470	6470	6470	6470	0
104	20250306	192900	112717040	6470	6470	6470	6470	0
105	20250306	192800	112717040	6470	6470	6470	6470	0
106	20250306	192700	112717040	6470	6470	6470	6470	0
107	20250306	192600	112717040	6470	6470	6470	6470	0
108	20250306	192500	112717040	6470	6470	6470	6470	0
109	20250306	192400	112717040	6470	6470	6470	6470	0
110	20250306	192300	112717040	6470	6470	6470	6470	0
111	20250306	192200	112717040	6470	6470	6470	6470	0
112	20250306	192100	112717040	6470	6470	6470	6470	0
113	20250306	192000	112717040	6470	6470	6470	6470	0
114	20250306	191900	112717040	6470	6470	6470	6470	0
115	20250306	191800	112717040	6470	6470	6470	6470	0
116	20250306	191700	112717040	6470	6470	6470	6470	0
117	20250306	191600	112717040	6470	6470	6470	6470	0
118	20250306	191500	112717040	6470	6470	6470	6470	0
119	20250306	191400	112717040	6470	6470	6470	6470	0
120	20250306	191300	112717040	6470	6470	6470	6470	0
121	20250306	191200	112717040	6470	6470	6470	6470	0
122	20250306	191100	112717040	6470	6470	6470	6470	509
123	20250306	191000	112717040	6470	6470	6470	6470	0
124	20250306	190900	112717040	6470	6470	6470	6470	0
125	20250306	190800	112717040	6470	6470	6470	6470	0
126	20250306	190700	112717040	6470	6470	6470	6470	0
127	20250306	190600	112717040	6470	6470	6470	6470	0
128	20250306	190500	112717040	6470	6470	6470	6470	0
129	20250306	190400	112717040	6470	6470	6470	6470	0
130	20250306	190300	112717040	6470	6470	6470	6470	0
131	20250306	190200	112717040	6470	6470	6470	6470	0
132	20250306	190100	112717040	6470	6470	6470	6470	0
133	20250306	190000	112717040	6470	6470	6470	6470	0
134	20250306	185900	112717040	6470	6470	6470	6470	0
135	20250306	185800	112717040	6470	6470	6470	6470	0
136	20250306	185700	112717040	6470	6470	6470	6470	0
137	20250306	185600	112717040	6470	6470	6470	6470	0
138	20250306	185500	112717040	6470	6470	6470	6470	0
139	20250306	185400	112717040	6470	6470	6470	6470	0
140	20250306	185300	112717040	6470	6470	6470	6470	0
141	20250306	185200	112717040	6470	6470	6470	6470	0
142	20250306	185100	112717040	6470	6470	6470	6470	0
143	20250306	185000	112717040	6470	6470	6470	6470	0
144	20250306	184900	112717040	6470	6470	6470	6470	0
145	20250306	184800	112717040	6470	6470	6470	6470	0
146	20250306	184700	112717040	6470	6470	6470	6470	0
147	20250306	184600	112717040	6470	6470	6470	6470	0
148	20250306	184500	112717040	6470	6470	6470	6470	0
149	20250306	184400	112717040	6470	6470	6470	6470	0
150	20250306	184300	112717040	6470	6470	6470	6470	0
151	20250306	184200	112717040	6470	6470	6470	6470	0
152	20250306	184100	112717040	6470	6470	6470	6470	509
153	20250306	184000	112717040	6470	6470	6470	6470	0
154	20250306	183900	112717040	6470	6470	6470	6470	0
155	20250306	183800	112717040	6470	6470	6470	6470	0
156	20250306	183700	112717040	6470	6470	6470	6470	0
157	20250306	183600	112717040	6470	6470	6470	6470	0
158	20250306	183500	112717040	6470	6470	6470	6470	0
159	20250306	183400	112717040	6470	6470	6470	6470	0
160	20250306	183300	112717040	6470	6470	6470	6470	0
161	20250306	183200	112717040	6470	6470	6470	6470	0
162	20250306	183100	112717040	6470	6470	6470	6470	0
163	20250306	183000	112717040	6470	6470	6470	6470	0
164	20250306	182900	112717040	6470	6470	6470	6470	0
165	20250306	182800	112717040	6470	6470	6470	6470	0
166	20250306	182700	112717040	6470	6470	6470	6470	0
167	20250306	182600	112717040	6470	6470	6470	6470	0
168	20250306	182500	112717040	6470	6470	6470	6470	0
169	20250306	182400	112717040	6470	6470	6470	6470	0
170	20250306	182300	112717040	6470	6470	6470	6470	0
171	20250306	182200	112717040	6470	6470	6470	6470	0
172	20250306	182100	112717040	6470	6470	6470	6470	0
173	20250306	182000	112717040	6470	6470	6470	6470	0
174	20250306	181900	112717040	6470	6470	6470	6470	0
175	20250306	181800	112717040	6470	6470	6470	6470	0
176	20250306	181700	112717040	6470	6470	6470	6470	0
177	20250306	181600	112717040	6470	6470	6470	6470	0
178	20250306	181500	112717040	6470	6470	6470	6470	0
179	20250306	181400	112717040	6470	6470	6470	6470	0
180	20250306	181300	112717040	6470	6470	6470	6470	0
181	20250306	181200	112717040	6470	6470	6470	6470	0
182	20250306	181100	112717040	6470	6470	6470	6470	509
183	20250306	181000	112717040	6470	6470	6470	6470	0
184	20250306	180900	112717040	6470	6470	6470	6470	0
185	20250306	180800	112717040	6470	6470	6470	6470	0
186	20250306	180700	112717040	6470	6470	6470	6470	0
187	20250306	180600	112717040	6470	6470	6470	6470	0
188	20250306	180500	112717040	6470	6470	6470	6470	0
189	20250306	180400	112717040	6470	6470	6470	6470	0
190	20250306	180300	112717040	6470	6470	6470	6470	0
191	20250306	180200	112717040	6470	6470	6470	6470	0
192	20250306	180100	112717040	6470	6470	6470	6470	0
193	20250306	180000	112717040	6470	6470	6470	6470	0
194	20250306	175900	112717040	6470	6470	6470	6470	0
195	20250306	175800	112717040	6470	6470	6470	6470	0
196	20250306	175700	112717040	6470	6470	6470	6470	0
197	20250306	175600	112717040	6470	6470	6470	6470	0
198	20250306	175500	112717040	6470	6470	6470	6470	0
199	20250306	175400	112717040	6470	6470	6470	6470	0
200	20250306	175300	112717040	6470	6470	6470	6470	0
201	20250306	175200	112717040	6470	6470	6470	6470	0
202	20250306	175100	112717040	6470	6470	6470	6470	0
203	20250306	175000	112717040	6470	6470	6470	6470	0
204	20250306	174900	112717040	6470	6470	6470	6470	0
205	20250306	174800	112717040	6470	6470	6470	6470	0
206	20250306	174700	112717040	6470	6470	6470	6470	0
207	20250306	174600	112717040	6470	6470	6470	6470	0
208	20250306	174500	112717040	6470	6470	6470	6470	0
209	20250306	174400	112717040	6470	6470	6470	6470	0
210	20250306	174300	112717040	6470	6470	6470	6470	0
211	20250306	174200	112717040	6470	6470	6470	6470	0
212	20250306	174100	112717040	6470	6470	6470	6470	509
213	20250306	174000	112717040	6470	6470	6470	6470	0
214	20250306	173900	112717040	6470	6470	6470	6470	0
215	20250306	173800	112717040	6470	6470	6470	6470	0
216	20250306	173700	112717040	6470	6470	6470	6470	0
217	20250306	173600	112717040	6470	6470	6470	6470	0
218	20250306	173500	112717040	6470	6470	6470	6470	0
219	20250306	173400	112717040	6470	6470	6470	6470	0
220	20250306	173300	112717040	6470	6470	6470	6470	0
221	20250306	173200	112717040	6470	6470	6470	6470	0
222	20250306	173100	112717040	6470	6470	6470	6470	0
223	20250306	173000	112717040	6470	6470	6470	6470	0
224	20250306	172900	112717040	6470	6470	6470	6470	0
225	20250306	172800	112717040	6470	6470	6470	6470	0
226	20250306	172700	112717040	6470	6470	6470	6470	0
227	20250306	172600	112717040	6470	6470	6470	6470	0
228	20250306	172500	112717040	6470	6470	6470	6470	0
229	20250306	172400	112717040	6470	6470	6470	6470	0
230	20250306	172300	112717040	6470	6470	6470	6470	0
231	20250306	172200	112717040	6470	6470	6470	6470	0
232	20250306	172100	112717040	6470	6470	6470	6470	0
233	20250306	172000	112717040	6470	6470	6470	6470	0
234	20250306	171900	112717040	6470	6470	6470	6470	0
235	20250306	171800	112717040	6470	6470	6470	6470	0
236	20250306	171700	112717040	6470	6470	6470	6470	0
237	20250306	171600	112717040	6470	6470	6470	6470	0
238	20250306	171500	112717040	6470	6470	6470	6470	0
239	20250306	171400	112717040	6470	6470	6470	6470	0
240	20250306	171300	112717040	6470	6470	6470	6470	0
241	20250306	171200	112717040	6470	6470	6470	6470	0
242	20250306	171100	112717040	6470	6470	6470	6470	509
243	20250306	171000	112717040	6470	6470	6470	6470	0
244	20250306	170900	112717040	6470	6470	6470	6470	0
245	20250306	170800	112717040	6470	6470	6470	6470	0
246	20250306	170700	112717040	6470	6470	6470	6470	0
247	20250306	170600	112717040	6470	6470	6470	6470	0
248	20250306	170500	112717040	6470	6470	6470	6470	0
249	20250306	170400	112717040	6470	6470	6470	6470	0
250	20250306	170300	112717040	6470	6470	6470	6470	0
251	20250306	170200	112717040	6470	6470	6470	6470	0
252	20250306	170100	112717040	6470	6470	6470	6470	0
253	20250306	170000	112717040	6470	6470	6470	6470	0
254	20250306	165900	112717040	6470	6470	6470	6470	0
255	20250306	165800	112717040	6470	6470	6470	6470	0
256	20250306	165700	112717040	6470	6470	6470	6470	0
257	20250306	165600	112717040	6470	6470	6470	6470	0
258	20250306	165500	112717040	6470	6470	6470	6470	0
259	20250306	165400	112717040	6470	6470	6470	6470	0
260	20250306	165300	112717040	6470	6470	6470	6470	0
261	20250306	165200	112717040	6470	6470	6470	6470	0
262	20250306	165100	112717040	6470	6470	6470	6470	0
263	20250306	165000	112717040	6470	6470	6470	6470	0
264	20250306	164900	112717040	6470	6470	6470	6470	0
265	20250306	164800	112717040	6470	6470	6470	6470	0
266	20250306	164700	112717040	6470	6470	6470	6470	0
267	20250306	164600	112717040	6470	6470	6470	6470	0
268	20250306	164500	112717040	6470	6470	6470	6470	0
269	20250306	164400	112717040	6470	6470	6470	6470	0
270	20250306	164300	112717040	6470	6470	6470	6470	0
271	20250306	164200	112717040	6470	6470	6470	6470	0
272	20250306	164100	112717040	6470	6470	6470	6470	509
273	20250306	164000	112717040	6470	6470	6470	6470	0
274	20250306	163900	112717040	6470	6470	6470	6470	0
275	20250306	163800	112717040	6470	6470	6470	6470	0
276	20250306	163700	112717040	6470	6470	6470	6470	0
277	20250306	163600	112717040	6470	6470	6470	6470	0
278	20250306	163500	112717040	6470	6470	6470	6470	0
279	20250306	163400	112717040	6470	6470	6470	6470	0
280	20250306	163300	112717040	6470	6470	6470	6470	0
281	20250306	163200	112717040	6470	6470	6470	6470	0
282	20250306	163100	112717040	6470	6470	6470	6470	0
283	20250306	163000	112717040	6470	6470	6470	6470	0
284	20250306	162900	112717040	6470	6470	6470	6470	0
285	20250306	162800	112717040	6470	6470	6470	6470	0
286	20250306	162700	112717040	6470	6470	6470	6470	0
287	20250306	162600	112717040	6470	6470	6470	6470	0
288	20250306	162500	112717040	6470	6470	6470	6470	0
289	20250306	162400	112717040	6470	6470	6470	6470	0
290	20250306	162300	112717040	6470	6470	6470	6470	0
291	20250306	162200	112717040	6470	6470	6470	6470	0
292	20250306	162100	112717040	6470	6470	6470	6470	0
293	20250306	162000	112717040	6470	6470	6470	6470	0
294	20250306	161900	112717040	6470	6470	6470	6470	0
295	20250306	161800	112717040	6470	6470	6470	6470	0
296	20250306	161700	112717040	6470	6470	6470	6470	0
297	20250306	161600	112717040	6470	6470	6470	6470	0
298	20250306	161500	112717040	6470	6470	6470	6470	0
299	20250306	161400	112717040	6470	6470	6470	6470	0
300	20250306	161300	112717040	6470	6470	6470	6470	0
301	20250306	161200	112717040	6470	6470	6470	6470	0
302	20250306	161100	112717040	6470	6470	6470	6470	509
303	20250306	161000	112717040	6470	6470	6470	6470	0
304	20250306	160900	112717040	6470	6470	6470	6470	0
305	20250306	160800	112717040	6470	6470	6470	6470	0
306	20250306	160700	112717040	6470	6470	6470	6470	0
307	20250306	160600	112717040	6470	6470	6470	6470	0
308	20250306	160500	112717040	6470	6470	6470	6470	0
309	20250306	160400	112717040	6470	6470	6470	6470	0
310	20250306	160300	112717040	6470	6470	6470	6470	0
311	20250306	160200	112717040	6470	6470	6470	6470	0
312	20250306	160100	112717040	6470	6470	6470	6470	0
313	20250306	160000	112717040	6470	6470	6470	6470	0
314	20250306	155900	112717040	6470	6470	6470	6470	0
315	20250306	155800	112717040	6470	6470	6470	6470	0
316	20250306	155700	112717040	6470	6470	6470	6470	0
317	20250306	155600	112717040	6470	6470	6470	6470	0
318	20250306	155500	112717040	6470	6470	6470	6470	0
319	20250306	155400	112717040	6470	6470	6470	6470	0
320	20250306	155300	112717040	6470	6470	6470	6470	0
321	20250306	155200	112717040	6470	6470	6470	6470	0
322	20250306	155100	112717040	6470	6470	6470	6470	0
323	20250306	155000	112717040	6470	6470	6470	6470	0
324	20250306	154900	112717040	6470	6470	6470	6470	0
325	20250306	154800	112717040	6470	6470	6470	6470	0
326	20250306	154700	112717040	6470	6470	6470	6470	0
327	20250306	154600	112717040	6470	6470	6470	6470	0
328	20250306	154500	112717040	6470	6470	6470	6470	0
329	20250306	154400	112717040	6470	6470	6470	6470	0
330	20250306	154300	112717040	6470	6470	6470	6470	0
331	20250306	154200	112717040	6470	6470	6470	6470	0
332	20250306	154100	112717040	6470	6470	6470	6470	509
333	20250306	154000	112717040	6470	6470	6470	6470	0
334	20250306	153900	112717040	6470	6470	6470	6470	0
335	20250306	153800	112717040	6470	6470	6470	6470	0
336	20250306	153700	112717040	6470	6470	6470	6470	0
337	20250306	153600	112717040	6470	6470	6470	6470	0
338	20250306	153500	112717040	6470	6470	6470	6470	0
339	20250306	153400	112717040	6470	6470	6470	6470	0
340	20250306	153300	112717040	6470	6470	6470	6470	0
341	20250306	153200	112717040	6470	6470	6470	6470	0
342	20250306	153100	112717040	6470	6470	6470	6470	0
343	20250306	153000	112717040	6470	6470	6470	6470	509
344	20250306	152900	109423810	6470	6470	6470	6470	0
345	20250306	152800	109423810	6470	6470	6470	6470	0
346	20250306	152700	109423810	6470	6470	6470	6470	0
347	20250306	152600	109423810	6470	6470	6470	6470	0
348	20250306	152500	109423810	6470	6470	6470	6470	0
349	20250306	152400	109423810	6470	6470	6470	6470	0
350	20250306	152300	109423810	6470	6470	6470	6470	0
351	20250306	152200	109423810	6470	6470	6470	6470	0
352	20250306	152100	109423810	6470	6470	6470	6470	0
353	20250306	152000	109423810	6470	6470	6470	6470	0
354	20250306	151900	109423810	6470	6470	6470	6470	0
355	20250306	151800	109423810	6470	6470	6470	6470	30
356	20250306	151700	109229710	6470	6470	6470	6470	70
357	20250306	151600	108776810	6460	6460	6460	6460	0
358	20250306	151500	108776810	6460	6460	6460	6460	185
359	20250306	151400	107581710	6520	6520	6520	6520	0
360	20250306	151300	107581710	6520	6520	6520	6520	0
361	20250306	151200	107581710	6520	6520	6520	6520	16
362	20250306	151100	107477390	6530	6530	6530	6530	0
363	20250306	151000	107477390	6530	6530	6530	6530	0
364	20250306	150900	107477390	6530	6470	6530	6470	30
365	20250306	150800	107282240	6470	6470	6470	6470	0
366	20250306	150700	107282240	6470	6470	6470	6470	0
367	20250306	150600	107282240	6470	6470	6470	6470	0
368	20250306	150500	107282240	6470	6470	6470	6470	0
369	20250306	150400	107282240	6470	6470	6470	6470	0
370	20250306	150300	107282240	6470	6470	6470	6470	30
371	20250306	150200	107088140	6450	6450	6450	6450	0
372	20250306	150100	107088140	6450	6460	6460	6450	16
373	20250306	150000	106984930	6550	6550	6550	6550	0
374	20250306	145900	106984930	6550	6550	6550	6550	0
375	20250306	145800	106984930	6550	6550	6550	6550	0
376	20250306	145700	106984930	6550	6550	6550	6550	0
377	20250306	145600	106984930	6550	6550	6550	6550	0
378	20250306	145500	106984930	6550	6550	6550	6550	0
379	20250306	145400	106984930	6550	6550	6550	6550	0
380	20250306	145300	106984930	6550	6550	6550	6550	0
381	20250306	145200	106984930	6550	6550	6550	6550	0
382	20250306	145100	106984930	6550	6550	6550	6550	0
383	20250306	145000	106984930	6550	6550	6550	6550	0
384	20250306	144900	106984930	6550	6550	6550	6550	0
385	20250306	144800	106984930	6550	6550	6550	6550	0
386	20250306	144700	106984930	6550	6550	6550	6550	0
387	20250306	144600	106984930	6550	6550	6550	6550	0
388	20250306	144500	106984930	6550	6550	6550	6550	0
389	20250306	144400	106984930	6550	6550	6550	6550	0
390	20250306	144300	106984930	6550	6550	6550	6550	0
391	20250306	144200	106984930	6550	6550	6550	6550	0
392	20250306	144100	106984930	6550	6550	6550	6550	0
393	20250306	144000	106984930	6550	6550	6550	6550	0
394	20250306	143900	106984930	6550	6550	6550	6550	0
395	20250306	143800	106984930	6550	6550	6550	6550	0
396	20250306	143700	106984930	6550	6550	6550	6550	0
397	20250306	143600	106984930	6550	6550	6550	6550	0
398	20250306	143500	106984930	6550	6550	6550	6550	0
399	20250306	143400	106984930	6550	6550	6550	6550	0
400	20250306	143300	106984930	6550	6550	6550	6550	0
401	20250306	143200	106984930	6550	6550	6550	6550	0
402	20250306	143100	106984930	6550	6550	6550	6550	0
403	20250306	143000	106984930	6550	6490	6550	6490	64
404	20250306	142900	106568550	6460	6460	6460	6460	0
405	20250306	142800	106568550	6460	6460	6460	6460	0
406	20250306	142700	106568550	6460	6460	6460	6460	0
407	20250306	142600	106568550	6460	6460	6460	6460	0
408	20250306	142500	106568550	6460	6460	6460	6460	0
409	20250306	142400	106568550	6460	6460	6460	6460	0
410	20250306	142300	106568550	6460	6460	6460	6460	1
411	20250306	142200	106562090	6490	6490	6490	6490	0
412	20250306	142100	106562090	6490	6490	6490	6490	0
413	20250306	142000	106562090	6490	6490	6490	6490	0
414	20250306	141900	106562090	6490	6450	6490	6450	15
415	20250306	141800	106465220	6490	6600	6610	6440	817
416	20250306	141700	101153330	6630	6700	6760	6550	1355
417	20250306	141600	92126030	6700	6620	6700	6510	1609
418	20250306	141500	81379970	6610	6520	6610	6480	603
419	20250306	141400	77421030	6530	6480	6530	6480	373
420	20250306	141300	74993770	6440	6440	6440	6440	2
421	20250306	141200	74980890	6430	6430	6430	6430	0
422	20250306	141100	74980890	6430	6430	6430	6430	0
423	20250306	141000	74980890	6430	6430	6430	6430	0
424	20250306	140900	74980890	6430	6430	6430	6430	0
425	20250306	140800	74980890	6430	6430	6430	6430	0
426	20250306	140700	74980890	6430	6430	6430	6430	0
427	20250306	140600	74980890	6430	6430	6430	6430	1
428	20250306	140500	74974460	6440	6450	6450	6440	98
429	20250306	140400	74343280	6450	6450	6450	6450	14
430	20250306	140300	74252980	6470	6470	6470	6470	0
431	20250306	140200	74252980	6470	6470	6470	6470	0
432	20250306	140100	74252980	6470	6470	6470	6470	0
433	20250306	140000	74252980	6470	6470	6470	6470	0
434	20250306	135900	74252980	6470	6470	6470	6470	0
435	20250306	135800	74252980	6470	6470	6470	6470	0
436	20250306	135700	74252980	6470	6470	6470	6470	0
437	20250306	135600	74252980	6470	6470	6470	6470	0
438	20250306	135500	74252980	6470	6470	6470	6470	0
439	20250306	135400	74252980	6470	6470	6470	6470	0
440	20250306	135300	74252980	6470	6470	6470	6470	0
441	20250306	135200	74252980	6470	6470	6470	6470	0
442	20250306	135100	74252980	6470	6470	6470	6470	0
443	20250306	135000	74252980	6470	6470	6470	6470	0
444	20250306	134900	74252980	6470	6470	6470	6470	0
445	20250306	134800	74252980	6470	6470	6470	6470	0
446	20250306	134700	74252980	6470	6470	6470	6470	0
447	20250306	134600	74252980	6470	6470	6470	6470	0
448	20250306	134500	74252980	6470	6470	6470	6470	0
449	20250306	134400	74252980	6470	6470	6470	6470	1
450	20250306	134300	74246510	6470	6470	6470	6470	0
451	20250306	134200	74246510	6470	6470	6470	6470	0
452	20250306	134100	74246510	6470	6470	6470	6470	0
453	20250306	134000	74246510	6470	6470	6470	6470	0
454	20250306	133900	74246510	6470	6470	6470	6470	0
455	20250306	133800	74246510	6470	6470	6470	6470	0
456	20250306	133700	74246510	6470	6470	6470	6470	0
457	20250306	133600	74246510	6470	6470	6470	6470	0
458	20250306	133500	74246510	6470	6470	6470	6470	0
459	20250306	133400	74246510	6470	6470	6470	6470	0
460	20250306	133300	74246510	6470	6470	6470	6470	0
461	20250306	133200	74246510	6470	6470	6470	6470	0
462	20250306	133100	74246510	6470	6470	6470	6470	0
463	20250306	133000	74246510	6470	6470	6470	6470	0
464	20250306	132900	74246510	6470	6470	6470	6470	0
465	20250306	132800	74246510	6470	6470	6470	6470	0
466	20250306	132700	74246510	6470	6470	6470	6470	0
467	20250306	132600	74246510	6470	6470	6470	6470	0
468	20250306	132500	74246510	6470	6470	6470	6470	0
469	20250306	132400	74246510	6470	6470	6470	6470	0
470	20250306	132300	74246510	6470	6470	6470	6470	0
471	20250306	132200	74246510	6470	6470	6470	6470	0
472	20250306	132100	74246510	6470	6470	6470	6470	0
473	20250306	132000	74246510	6470	6470	6470	6470	0
474	20250306	131900	74246510	6470	6470	6470	6470	0
475	20250306	131800	74246510	6470	6470	6470	6470	0
476	20250306	131700	74246510	6470	6470	6470	6470	0
477	20250306	131600	74246510	6470	6470	6470	6470	0
478	20250306	131500	74246510	6470	6470	6470	6470	0
479	20250306	131400	74246510	6470	6470	6470	6470	0
480	20250306	131300	74246510	6470	6470	6470	6470	0
481	20250306	131200	74246510	6470	6470	6470	6470	0
482	20250306	131100	74246510	6470	6470	6470	6470	0
483	20250306	131000	74246510	6470	6470	6470	6470	0
484	20250306	130900	74246510	6470	6470	6470	6470	0
485	20250306	130800	74246510	6470	6470	6470	6470	0
486	20250306	130700	74246510	6470	6470	6470	6470	0
487	20250306	130600	74246510	6470	6470	6470	6470	0
488	20250306	130500	74246510	6470	6470	6470	6470	0
489	20250306	130400	74246510	6470	6470	6470	6470	0
490	20250306	130300	74246510	6470	6470	6470	6470	0
491	20250306	130200	74246510	6470	6470	6470	6470	2
492	20250306	130100	74233570	6450	6450	6450	6450	0
493	20250306	130000	74233570	6450	6450	6450	6450	0
494	20250306	125900	74233570	6450	6450	6450	6450	0
495	20250306	125800	74233570	6450	6450	6450	6450	0
496	20250306	125700	74233570	6450	6450	6450	6450	0
497	20250306	125600	74233570	6450	6450	6450	6450	0
498	20250306	125500	74233570	6450	6450	6450	6450	0
499	20250306	125400	74233570	6450	6450	6450	6450	0
500	20250306	125300	74233570	6450	6450	6450	6450	0
501	20250306	125200	74233570	6450	6450	6450	6450	0
502	20250306	125100	74233570	6450	6450	6450	6450	0
503	20250306	125000	74233570	6450	6450	6450	6450	0
504	20250306	124900	74233570	6450	6450	6450	6450	0
505	20250306	124800	74233570	6450	6450	6450	6450	0
506	20250306	124700	74233570	6450	6450	6450	6450	0
507	20250306	124600	74233570	6450	6450	6450	6450	0
508	20250306	124500	74233570	6450	6450	6450	6450	0
509	20250306	124400	74233570	6450	6450	6450	6450	0
510	20250306	124300	74233570	6450	6450	6450	6450	1
511	20250306	124200	74227120	6430	6430	6430	6430	0
512	20250306	124100	74227120	6430	6430	6430	6430	0
513	20250306	124000	74227120	6430	6430	6430	6430	0
514	20250306	123900	74227120	6430	6430	6430	6430	0
515	20250306	123800	74227120	6430	6430	6430	6430	0
516	20250306	123700	74227120	6430	6430	6430	6430	0
517	20250306	123600	74227120	6430	6430	6430	6430	0
518	20250306	123500	74227120	6430	6440	6440	6430	100
519	20250306	123400	73583760	6490	6490	6490	6490	0
520	20250306	123300	73583760	6490	6490	6490	6490	0
521	20250306	123200	73583760	6490	6490	6490	6490	0
522	20250306	123100	73583760	6490	6440	6490	6440	104
523	20250306	123000	72913800	6450	6450	6450	6450	0
524	20250306	122900	72913800	6450	6460	6460	6450	100
525	20250306	122800	72268790	6490	6490	6490	6490	0
526	20250306	122700	72268790	6490	6490	6490	6490	0
527	20250306	122600	72268790	6490	6490	6490	6490	0
528	20250306	122500	72268790	6490	6490	6490	6490	1
529	20250306	122400	72262300	6450	6450	6450	6450	0
530	20250306	122300	72262300	6450	6450	6450	6450	0
531	20250306	122200	72262300	6450	6450	6450	6450	0
532	20250306	122100	72262300	6450	6450	6450	6450	0
533	20250306	122000	72262300	6450	6450	6450	6450	0
534	20250306	121900	72262300	6450	6450	6450	6450	0
535	20250306	121800	72262300	6450	6450	6450	6450	0
536	20250306	121700	72262300	6450	6450	6450	6450	0
537	20250306	121600	72262300	6450	6450	6450	6450	0
538	20250306	121500	72262300	6450	6450	6450	6450	0
539	20250306	121400	72262300	6450	6450	6450	6450	0
540	20250306	121300	72262300	6450	6450	6450	6450	0
541	20250306	121200	72262300	6450	6450	6450	6450	0
542	20250306	121100	72262300	6450	6450	6450	6450	0
543	20250306	121000	72262300	6450	6450	6450	6450	0
544	20250306	120900	72262300	6450	6450	6450	6450	0
545	20250306	120800	72262300	6450	6450	6450	6450	0
546	20250306	120700	72262300	6450	6450	6450	6450	0
547	20250306	120600	72262300	6450	6450	6450	6450	0
548	20250306	120500	72262300	6450	6450	6450	6450	0
549	20250306	120400	72262300	6450	6450	6450	6450	0
550	20250306	120300	72262300	6450	6450	6450	6450	0
551	20250306	120200	72262300	6450	6450	6450	6450	0
552	20250306	120100	72262300	6450	6450	6450	6450	0
553	20250306	120000	72262300	6450	6450	6450	6450	0
554	20250306	115900	72262300	6450	6450	6450	6450	0
555	20250306	115800	72262300	6450	6450	6450	6450	0
556	20250306	115700	72262300	6450	6450	6450	6450	0
557	20250306	115600	72262300	6450	6480	6480	6450	100
558	20250306	115500	71616730	6490	6490	6490	6490	0
559	20250306	115400	71616730	6490	6490	6490	6490	0
560	20250306	115300	71616730	6490	6490	6490	6490	0
561	20250306	115200	71616730	6490	6490	6490	6490	0
562	20250306	115100	71616730	6490	6490	6490	6490	1
563	20250306	115000	71610240	6480	6480	6480	6480	0
564	20250306	114900	71610240	6480	6480	6480	6480	0
565	20250306	114800	71610240	6480	6480	6480	6480	0
566	20250306	114700	71610240	6480	6480	6480	6480	0
567	20250306	114600	71610240	6480	6480	6480	6480	0
568	20250306	114500	71610240	6480	6480	6480	6480	0
569	20250306	114400	71610240	6480	6480	6480	6480	0
570	20250306	114300	71610240	6480	6480	6480	6480	0
571	20250306	114200	71610240	6480	6480	6480	6480	0
572	20250306	114100	71610240	6480	6480	6480	6480	1
573	20250306	114000	71603760	6480	6480	6480	6480	0
574	20250306	113900	71603760	6480	6480	6480	6480	0
575	20250306	113800	71603760	6480	6480	6480	6480	0
576	20250306	113700	71603760	6480	6480	6480	6480	0
577	20250306	113600	71603760	6480	6480	6480	6480	1
578	20250306	113500	71597280	6480	6480	6480	6480	0
579	20250306	113400	71597280	6480	6480	6480	6480	0
580	20250306	113300	71597280	6480	6480	6480	6480	0
581	20250306	113200	71597280	6480	6480	6480	6480	0
582	20250306	113100	71597280	6480	6480	6480	6480	1
583	20250306	113000	71590800	6470	6470	6470	6470	0
584	20250306	112900	71590800	6470	6470	6470	6470	1
585	20250306	112800	71584330	6480	6480	6480	6480	0
586	20250306	112700	71584330	6480	6480	6480	6480	0
587	20250306	112600	71584330	6480	6480	6480	6480	2
588	20250306	112500	71571370	6460	6460	6460	6460	0
589	20250306	112400	71571370	6460	6460	6460	6460	0
590	20250306	112300	71571370	6460	6460	6460	6460	0
591	20250306	112200	71571370	6460	6460	6460	6460	0
592	20250306	112100	71571370	6460	6460	6460	6460	0
593	20250306	112000	71571370	6460	6460	6460	6460	0
594	20250306	111900	71571370	6460	6460	6460	6460	0
595	20250306	111800	71571370	6460	6460	6460	6460	0
596	20250306	111700	71571370	6460	6460	6460	6460	0
597	20250306	111600	71571370	6460	6460	6460	6460	0
598	20250306	111500	71571370	6460	6460	6460	6460	0
599	20250306	111400	71571370	6460	6460	6460	6460	1
600	20250306	111300	71564910	6460	6460	6460	6460	0
601	20250306	111200	71564910	6460	6460	6460	6460	0
602	20250306	111100	71564910	6460	6460	6460	6460	0
603	20250306	111000	71564910	6460	6480	6480	6460	152
604	20250306	110900	70581970	6490	6490	6490	6490	0
605	20250306	110800	70581970	6490	6490	6490	6490	0
606	20250306	110700	70581970	6490	6490	6490	6490	0
607	20250306	110600	70581970	6490	6490	6490	6490	0
608	20250306	110500	70581970	6490	6490	6490	6490	4
609	20250306	110400	70556010	6490	6490	6490	6490	0
610	20250306	110300	70556010	6490	6490	6490	6490	0
611	20250306	110200	70556010	6490	6490	6490	6490	0
612	20250306	110100	70556010	6490	6490	6490	6490	0
613	20250306	110000	70556010	6490	6490	6490	6490	0
614	20250306	105900	70556010	6490	6490	6490	6490	0
615	20250306	105800	70556010	6490	6490	6490	6490	0
616	20250306	105700	70556010	6490	6490	6490	6490	0
617	20250306	105600	70556010	6490	6490	6490	6490	0
618	20250306	105500	70556010	6490	6490	6490	6490	0
619	20250306	105400	70556010	6490	6490	6490	6490	0
620	20250306	105300	70556010	6490	6490	6490	6490	4
621	20250306	105200	70530050	6490	6490	6490	6490	0
622	20250306	105100	70530050	6490	6490	6490	6490	0
623	20250306	105000	70530050	6490	6490	6490	6490	0
624	20250306	104900	70530050	6490	6490	6490	6490	0
625	20250306	104800	70530050	6490	6490	6490	6490	0
626	20250306	104700	70530050	6490	6490	6490	6490	0
627	20250306	104600	70530050	6490	6490	6490	6490	0
628	20250306	104500	70530050	6490	6490	6490	6490	0
629	20250306	104400	70530050	6490	6490	6490	6490	0
630	20250306	104300	70530050	6490	6490	6490	6490	28
631	20250306	104200	70348330	6490	6490	6490	6490	0
632	20250306	104100	70348330	6490	6490	6490	6490	0
633	20250306	104000	70348330	6490	6490	6490	6490	0
634	20250306	103900	70348330	6490	6500	6500	6490	150
635	20250306	103800	69374070	6510	6510	6510	6510	1
636	20250306	103700	69367560	6510	6510	6510	6510	0
637	20250306	103600	69367560	6510	6510	6510	6510	0
638	20250306	103500	69367560	6510	6510	6510	6510	0
639	20250306	103400	69367560	6510	6510	6510	6510	0
640	20250306	103300	69367560	6510	6510	6510	6510	1
641	20250306	103200	69361050	6500	6500	6500	6500	0
642	20250306	103100	69361050	6500	6500	6500	6500	0
643	20250306	103000	69361050	6500	6500	6500	6500	0
644	20250306	102900	69361050	6500	6500	6500	6500	0
645	20250306	102800	69361050	6500	6520	6520	6500	206
646	20250306	102700	68020730	6510	6510	6510	6510	0
647	20250306	102600	68020730	6510	6510	6510	6510	0
648	20250306	102500	68020730	6510	6510	6510	6510	0
649	20250306	102400	68020730	6510	6510	6510	6510	0
650	20250306	102300	68020730	6510	6510	6510	6510	0
651	20250306	102200	68020730	6510	6510	6510	6510	1
652	20250306	102100	68014220	6520	6510	6520	6510	12
653	20250306	102000	67936090	6510	6510	6510	6510	0
654	20250306	101900	67936090	6510	6510	6510	6510	0
655	20250306	101800	67936090	6510	6510	6510	6510	0
656	20250306	101700	67936090	6510	6510	6510	6510	0
657	20250306	101600	67936090	6510	6510	6510	6510	29
658	20250306	101500	67747300	6510	6510	6510	6510	0
659	20250306	101400	67747300	6510	6510	6510	6510	0
660	20250306	101300	67747300	6510	6510	6510	6510	0
661	20250306	101200	67747300	6510	6510	6510	6500	13
662	20250306	101100	67662710	6500	6520	6530	6500	393
663	20250306	101000	65102090	6530	6530	6530	6530	121
664	20250306	100900	64311960	6520	6520	6520	6520	0
665	20250306	100800	64311960	6520	6520	6520	6520	0
666	20250306	100700	64311960	6520	6520	6520	6520	0
667	20250306	100600	64311960	6520	6520	6520	6520	0
668	20250306	100500	64311960	6520	6520	6520	6520	0
669	20250306	100400	64311960	6520	6520	6520	6520	0
670	20250306	100300	64311960	6520	6520	6520	6520	0
671	20250306	100200	64311960	6520	6520	6520	6520	201
672	20250306	100100	63001440	6540	6540	6540	6540	0
673	20250306	100000	63001440	6540	6540	6540	6540	0
674	20250306	095900	63001440	6540	6540	6540	6520	60
675	20250306	095800	62609280	6540	6540	6540	6540	0
676	20250306	095700	62609280	6540	6540	6540	6540	0
677	20250306	095600	62609280	6540	6540	6540	6540	0
678	20250306	095500	62609280	6540	6540	6540	6540	0
679	20250306	095400	62609280	6540	6540	6540	6540	0
680	20250306	095300	62609280	6540	6540	6540	6540	0
681	20250306	095200	62609280	6540	6540	6540	6540	0
682	20250306	095100	62609280	6540	6540	6540	6540	15
683	20250306	095000	62511180	6540	6540	6540	6540	0
684	20250306	094900	62511180	6540	6540	6540	6540	0
685	20250306	094800	62511180	6540	6520	6540	6510	54
686	20250306	094700	62159520	6520	6530	6530	6520	34
687	20250306	094600	61937570	6530	6530	6530	6530	0
688	20250306	094500	61937570	6530	6530	6530	6530	0
689	20250306	094400	61937570	6530	6530	6530	6530	0
690	20250306	094300	61937570	6530	6530	6530	6530	0
691	20250306	094200	61937570	6530	6530	6530	6530	2
692	20250306	094100	61924510	6560	6560	6560	6560	17
693	20250306	094000	61812990	6560	6560	6560	6560	1
694	20250306	093900	61806430	6560	6560	6560	6560	0
695	20250306	093800	61806430	6560	6550	6560	6550	100
696	20250306	093700	61150600	6590	6590	6590	6590	0
697	20250306	093600	61150600	6590	6530	6590	6530	118
698	20250306	093500	60377100	6580	6530	6580	6530	5
699	20250306	093400	60344250	6570	6570	6570	6570	22
700	20250306	093300	60199710	6600	6600	6600	6600	0
701	20250306	093200	60199710	6600	6590	6600	6590	11
702	20250306	093100	60127120	6600	6790	6790	6500	76
703	20250306	093000	59624160	6800	6600	6800	6400	4010
704	20250306	092900	32835530	6560	6470	6590	6470	783
705	20250306	092800	27753850	6630	6460	6630	6460	114
706	20250306	092700	27000380	6590	6590	6590	6590	0
707	20250306	092600	27000380	6590	6440	6600	6440	2542
708	20250306	092500	10326750	6470	6380	6470	6380	351
709	20250306	092400	8074690	6380	6390	6390	6380	100
710	20250306	092300	7435920	6390	6390	6390	6390	1
711	20250306	092200	7429530	6400	6400	6400	6400	0
712	20250306	092100	7429530	6400	6410	6410	6400	11
713	20250306	092000	7359120	6470	6460	6470	6460	52
714	20250306	091900	7022880	6470	6470	6470	6380	28
715	20250306	091800	6842080	6380	6440	6470	6380	183
716	20250306	091700	5660200	6380	6380	6380	6380	0
717	20250306	091600	5660200	6380	6380	6380	6380	0
718	20250306	091500	5660200	6380	6380	6380	6380	0
719	20250306	091400	5660200	6380	6380	6380	6380	0
720	20250306	091300	5660200	6380	6380	6380	6380	0
721	20250306	091200	5660200	6380	6380	6380	6380	0
722	20250306	091100	5660200	6380	6380	6380	6380	0
723	20250306	091000	5660200	6380	6380	6380	6380	0
724	20250306	090900	5660200	6380	6380	6380	6380	0
725	20250306	090800	5660200	6380	6380	6380	6380	0
726	20250306	090700	5660200	6380	6380	6380	6380	0
727	20250306	090600	5660200	6380	6380	6380	6380	0
728	20250306	090500	5660200	6380	6380	6380	6380	0
729	20250306	090400	5660200	6380	6380	6380	6380	0
730	20250306	090300	5660200	6380	6380	6380	6380	140
731	20250306	090200	4767000	6380	6380	6380	6380	0
732	20250306	090100	4767000	6380	6380	6380	6380	0
733	20250306	090000	4767000	6380	6400	6400	6380	745