KissMeData/298540/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211400	260387400	9280	9280	9280	9280	388
3	20250306	211300	260387400	9280	9280	9280	9280	0
4	20250306	211200	260387400	9280	9280	9280	9280	0
5	20250306	211100	260387400	9280	9280	9280	9280	0
6	20250306	211000	260387400	9280	9280	9280	9280	0
7	20250306	210900	260387400	9280	9280	9280	9280	0
8	20250306	210800	260387400	9280	9280	9280	9280	0
9	20250306	210700	260387400	9280	9280	9280	9280	0
10	20250306	210600	260387400	9280	9280	9280	9280	0
11	20250306	210500	260387400	9280	9280	9280	9280	0
12	20250306	210400	260387400	9280	9280	9280	9280	0
13	20250306	210300	260387400	9280	9280	9280	9280	0
14	20250306	210200	260387400	9280	9280	9280	9280	0
15	20250306	210100	260387400	9280	9280	9280	9280	0
16	20250306	210000	260387400	9280	9280	9280	9280	0
17	20250306	205900	260387400	9280	9280	9280	9280	0
18	20250306	205800	260387400	9280	9280	9280	9280	0
19	20250306	205700	260387400	9280	9280	9280	9280	0
20	20250306	205600	260387400	9280	9280	9280	9280	0
21	20250306	205500	260387400	9280	9280	9280	9280	0
22	20250306	205400	260387400	9280	9280	9280	9280	0
23	20250306	205300	260387400	9280	9280	9280	9280	0
24	20250306	205200	260387400	9280	9280	9280	9280	0
25	20250306	205100	260387400	9280	9280	9280	9280	0
26	20250306	205000	260387400	9280	9280	9280	9280	0
27	20250306	204900	260387400	9280	9280	9280	9280	0
28	20250306	204800	260387400	9280	9280	9280	9280	0
29	20250306	204700	260387400	9280	9280	9280	9280	0
30	20250306	204600	260387400	9280	9280	9280	9280	0
31	20250306	204500	260387400	9280	9280	9280	9280	0
32	20250306	204400	260387400	9280	9280	9280	9280	388
33	20250306	204300	260387400	9280	9280	9280	9280	0
34	20250306	204200	260387400	9280	9280	9280	9280	0
35	20250306	204100	260387400	9280	9280	9280	9280	0
36	20250306	204000	260387400	9280	9280	9280	9280	0
37	20250306	203900	260387400	9280	9280	9280	9280	0
38	20250306	203800	260387400	9280	9280	9280	9280	0
39	20250306	203700	260387400	9280	9280	9280	9280	0
40	20250306	203600	260387400	9280	9280	9280	9280	0
41	20250306	203500	260387400	9280	9280	9280	9280	0
42	20250306	203400	260387400	9280	9280	9280	9280	0
43	20250306	203300	260387400	9280	9280	9280	9280	0
44	20250306	203200	260387400	9280	9280	9280	9280	0
45	20250306	203100	260387400	9280	9280	9280	9280	0
46	20250306	203000	260387400	9280	9280	9280	9280	0
47	20250306	202900	260387400	9280	9280	9280	9280	0
48	20250306	202800	260387400	9280	9280	9280	9280	0
49	20250306	202700	260387400	9280	9280	9280	9280	0
50	20250306	202600	260387400	9280	9280	9280	9280	0
51	20250306	202500	260387400	9280	9280	9280	9280	0
52	20250306	202400	260387400	9280	9280	9280	9280	0
53	20250306	202300	260387400	9280	9280	9280	9280	0
54	20250306	202200	260387400	9280	9280	9280	9280	0
55	20250306	202100	260387400	9280	9280	9280	9280	0
56	20250306	202000	260387400	9280	9280	9280	9280	0
57	20250306	201900	260387400	9280	9280	9280	9280	0
58	20250306	201800	260387400	9280	9280	9280	9280	0
59	20250306	201700	260387400	9280	9280	9280	9280	0
60	20250306	201600	260387400	9280	9280	9280	9280	0
61	20250306	201500	260387400	9280	9280	9280	9280	0
62	20250306	201400	260387400	9280	9280	9280	9280	388
63	20250306	201300	260387400	9280	9280	9280	9280	0
64	20250306	201200	260387400	9280	9280	9280	9280	0
65	20250306	201100	260387400	9280	9280	9280	9280	0
66	20250306	201000	260387400	9280	9280	9280	9280	0
67	20250306	200900	260387400	9280	9280	9280	9280	0
68	20250306	200800	260387400	9280	9280	9280	9280	0
69	20250306	200700	260387400	9280	9280	9280	9280	0
70	20250306	200600	260387400	9280	9280	9280	9280	0
71	20250306	200500	260387400	9280	9280	9280	9280	0
72	20250306	200400	260387400	9280	9280	9280	9280	0
73	20250306	200300	260387400	9280	9280	9280	9280	0
74	20250306	200200	260387400	9280	9280	9280	9280	0
75	20250306	200100	260387400	9280	9280	9280	9280	0
76	20250306	200000	260387400	9280	9280	9280	9280	0
77	20250306	195900	260387400	9280	9280	9280	9280	0
78	20250306	195800	260387400	9280	9280	9280	9280	0
79	20250306	195700	260387400	9280	9280	9280	9280	0
80	20250306	195600	260387400	9280	9280	9280	9280	0
81	20250306	195500	260387400	9280	9280	9280	9280	0
82	20250306	195400	260387400	9280	9280	9280	9280	0
83	20250306	195300	260387400	9280	9280	9280	9280	0
84	20250306	195200	260387400	9280	9280	9280	9280	0
85	20250306	195100	260387400	9280	9280	9280	9280	0
86	20250306	195000	260387400	9280	9280	9280	9280	0
87	20250306	194900	260387400	9280	9280	9280	9280	0
88	20250306	194800	260387400	9280	9280	9280	9280	0
89	20250306	194700	260387400	9280	9280	9280	9280	0
90	20250306	194600	260387400	9280	9280	9280	9280	0
91	20250306	194500	260387400	9280	9280	9280	9280	0
92	20250306	194400	260387400	9280	9280	9280	9280	388
93	20250306	194300	260387400	9280	9280	9280	9280	0
94	20250306	194200	260387400	9280	9280	9280	9280	0
95	20250306	194100	260387400	9280	9280	9280	9280	0
96	20250306	194000	260387400	9280	9280	9280	9280	0
97	20250306	193900	260387400	9280	9280	9280	9280	0
98	20250306	193800	260387400	9280	9280	9280	9280	0
99	20250306	193700	260387400	9280	9280	9280	9280	0
100	20250306	193600	260387400	9280	9280	9280	9280	0
101	20250306	193500	260387400	9280	9280	9280	9280	0
102	20250306	193400	260387400	9280	9280	9280	9280	0
103	20250306	193300	260387400	9280	9280	9280	9280	0
104	20250306	193200	260387400	9280	9280	9280	9280	0
105	20250306	193100	260387400	9280	9280	9280	9280	0
106	20250306	193000	260387400	9280	9280	9280	9280	0
107	20250306	192900	260387400	9280	9280	9280	9280	0
108	20250306	192800	260387400	9280	9280	9280	9280	0
109	20250306	192700	260387400	9280	9280	9280	9280	0
110	20250306	192600	260387400	9280	9280	9280	9280	0
111	20250306	192500	260387400	9280	9280	9280	9280	0
112	20250306	192400	260387400	9280	9280	9280	9280	0
113	20250306	192300	260387400	9280	9280	9280	9280	0
114	20250306	192200	260387400	9280	9280	9280	9280	0
115	20250306	192100	260387400	9280	9280	9280	9280	0
116	20250306	192000	260387400	9280	9280	9280	9280	0
117	20250306	191900	260387400	9280	9280	9280	9280	0
118	20250306	191800	260387400	9280	9280	9280	9280	0
119	20250306	191700	260387400	9280	9280	9280	9280	0
120	20250306	191600	260387400	9280	9280	9280	9280	0
121	20250306	191500	260387400	9280	9280	9280	9280	0
122	20250306	191400	260387400	9280	9280	9280	9280	388
123	20250306	191300	260387400	9280	9280	9280	9280	0
124	20250306	191200	260387400	9280	9280	9280	9280	0
125	20250306	191100	260387400	9280	9280	9280	9280	0
126	20250306	191000	260387400	9280	9280	9280	9280	0
127	20250306	190900	260387400	9280	9280	9280	9280	0
128	20250306	190800	260387400	9280	9280	9280	9280	0
129	20250306	190700	260387400	9280	9280	9280	9280	0
130	20250306	190600	260387400	9280	9280	9280	9280	0
131	20250306	190500	260387400	9280	9280	9280	9280	0
132	20250306	190400	260387400	9280	9280	9280	9280	0
133	20250306	190300	260387400	9280	9280	9280	9280	0
134	20250306	190200	260387400	9280	9280	9280	9280	0
135	20250306	190100	260387400	9280	9280	9280	9280	0
136	20250306	190000	260387400	9280	9280	9280	9280	0
137	20250306	185900	260387400	9280	9280	9280	9280	0
138	20250306	185800	260387400	9280	9280	9280	9280	0
139	20250306	185700	260387400	9280	9280	9280	9280	0
140	20250306	185600	260387400	9280	9280	9280	9280	0
141	20250306	185500	260387400	9280	9280	9280	9280	0
142	20250306	185400	260387400	9280	9280	9280	9280	0
143	20250306	185300	260387400	9280	9280	9280	9280	0
144	20250306	185200	260387400	9280	9280	9280	9280	0
145	20250306	185100	260387400	9280	9280	9280	9280	0
146	20250306	185000	260387400	9280	9280	9280	9280	0
147	20250306	184900	260387400	9280	9280	9280	9280	0
148	20250306	184800	260387400	9280	9280	9280	9280	0
149	20250306	184700	260387400	9280	9280	9280	9280	0
150	20250306	184600	260387400	9280	9280	9280	9280	0
151	20250306	184500	260387400	9280	9280	9280	9280	0
152	20250306	184400	260387400	9280	9280	9280	9280	388
153	20250306	184300	260387400	9280	9280	9280	9280	0
154	20250306	184200	260387400	9280	9280	9280	9280	0
155	20250306	184100	260387400	9280	9280	9280	9280	0
156	20250306	184000	260387400	9280	9280	9280	9280	0
157	20250306	183900	260387400	9280	9280	9280	9280	0
158	20250306	183800	260387400	9280	9280	9280	9280	0
159	20250306	183700	260387400	9280	9280	9280	9280	0
160	20250306	183600	260387400	9280	9280	9280	9280	0
161	20250306	183500	260387400	9280	9280	9280	9280	0
162	20250306	183400	260387400	9280	9280	9280	9280	0
163	20250306	183300	260387400	9280	9280	9280	9280	0
164	20250306	183200	260387400	9280	9280	9280	9280	0
165	20250306	183100	260387400	9280	9280	9280	9280	0
166	20250306	183000	260387400	9280	9280	9280	9280	0
167	20250306	182900	260387400	9280	9280	9280	9280	0
168	20250306	182800	260387400	9280	9280	9280	9280	0
169	20250306	182700	260387400	9280	9280	9280	9280	0
170	20250306	182600	260387400	9280	9280	9280	9280	0
171	20250306	182500	260387400	9280	9280	9280	9280	0
172	20250306	182400	260387400	9280	9280	9280	9280	0
173	20250306	182300	260387400	9280	9280	9280	9280	0
174	20250306	182200	260387400	9280	9280	9280	9280	0
175	20250306	182100	260387400	9280	9280	9280	9280	0
176	20250306	182000	260387400	9280	9280	9280	9280	0
177	20250306	181900	260387400	9280	9280	9280	9280	0
178	20250306	181800	260387400	9280	9280	9280	9280	0
179	20250306	181700	260387400	9280	9280	9280	9280	0
180	20250306	181600	260387400	9280	9280	9280	9280	0
181	20250306	181500	260387400	9280	9280	9280	9280	0
182	20250306	181400	260387400	9280	9280	9280	9280	388
183	20250306	181300	260387400	9280	9280	9280	9280	0
184	20250306	181200	260387400	9280	9280	9280	9280	0
185	20250306	181100	260387400	9280	9280	9280	9280	0
186	20250306	181000	260387400	9280	9280	9280	9280	0
187	20250306	180900	260387400	9280	9280	9280	9280	0
188	20250306	180800	260387400	9280	9280	9280	9280	0
189	20250306	180700	260387400	9280	9280	9280	9280	0
190	20250306	180600	260387400	9280	9280	9280	9280	0
191	20250306	180500	260387400	9280	9280	9280	9280	0
192	20250306	180400	260387400	9280	9280	9280	9280	0
193	20250306	180300	260387400	9280	9280	9280	9280	0
194	20250306	180200	260387400	9280	9280	9280	9280	0
195	20250306	180100	260387400	9280	9280	9280	9280	0
196	20250306	180000	260387400	9280	9280	9280	9280	0
197	20250306	175900	260387400	9280	9280	9280	9280	0
198	20250306	175800	260387400	9280	9280	9280	9280	0
199	20250306	175700	260387400	9280	9280	9280	9280	0
200	20250306	175600	260387400	9280	9280	9280	9280	0
201	20250306	175500	260387400	9280	9280	9280	9280	0
202	20250306	175400	260387400	9280	9280	9280	9280	0
203	20250306	175300	260387400	9280	9280	9280	9280	0
204	20250306	175200	260387400	9280	9280	9280	9280	0
205	20250306	175100	260387400	9280	9280	9280	9280	0
206	20250306	175000	260387400	9280	9280	9280	9280	0
207	20250306	174900	260387400	9280	9280	9280	9280	0
208	20250306	174800	260387400	9280	9280	9280	9280	0
209	20250306	174700	260387400	9280	9280	9280	9280	0
210	20250306	174600	260387400	9280	9280	9280	9280	0
211	20250306	174500	260387400	9280	9280	9280	9280	0
212	20250306	174400	260387400	9280	9280	9280	9280	388
213	20250306	174300	260387400	9280	9280	9280	9280	0
214	20250306	174200	260387400	9280	9280	9280	9280	0
215	20250306	174100	260387400	9280	9280	9280	9280	0
216	20250306	174000	260387400	9280	9280	9280	9280	0
217	20250306	173900	260387400	9280	9280	9280	9280	0
218	20250306	173800	260387400	9280	9280	9280	9280	0
219	20250306	173700	260387400	9280	9280	9280	9280	0
220	20250306	173600	260387400	9280	9280	9280	9280	0
221	20250306	173500	260387400	9280	9280	9280	9280	0
222	20250306	173400	260387400	9280	9280	9280	9280	0
223	20250306	173300	260387400	9280	9280	9280	9280	0
224	20250306	173200	260387400	9280	9280	9280	9280	0
225	20250306	173100	260387400	9280	9280	9280	9280	0
226	20250306	173000	260387400	9280	9280	9280	9280	0
227	20250306	172900	260387400	9280	9280	9280	9280	0
228	20250306	172800	260387400	9280	9280	9280	9280	0
229	20250306	172700	260387400	9280	9280	9280	9280	0
230	20250306	172600	260387400	9280	9280	9280	9280	0
231	20250306	172500	260387400	9280	9280	9280	9280	0
232	20250306	172400	260387400	9280	9280	9280	9280	0
233	20250306	172300	260387400	9280	9280	9280	9280	0
234	20250306	172200	260387400	9280	9280	9280	9280	0
235	20250306	172100	260387400	9280	9280	9280	9280	0
236	20250306	172000	260387400	9280	9280	9280	9280	0
237	20250306	171900	260387400	9280	9280	9280	9280	0
238	20250306	171800	260387400	9280	9280	9280	9280	0
239	20250306	171700	260387400	9280	9280	9280	9280	0
240	20250306	171600	260387400	9280	9280	9280	9280	0
241	20250306	171500	260387400	9280	9280	9280	9280	0
242	20250306	171400	260387400	9280	9280	9280	9280	388
243	20250306	171300	260387400	9280	9280	9280	9280	0
244	20250306	171200	260387400	9280	9280	9280	9280	0
245	20250306	171100	260387400	9280	9280	9280	9280	0
246	20250306	171000	260387400	9280	9280	9280	9280	0
247	20250306	170900	260387400	9280	9280	9280	9280	0
248	20250306	170800	260387400	9280	9280	9280	9280	0
249	20250306	170700	260387400	9280	9280	9280	9280	0
250	20250306	170600	260387400	9280	9280	9280	9280	0
251	20250306	170500	260387400	9280	9280	9280	9280	0
252	20250306	170400	260387400	9280	9280	9280	9280	0
253	20250306	170300	260387400	9280	9280	9280	9280	0
254	20250306	170200	260387400	9280	9280	9280	9280	0
255	20250306	170100	260387400	9280	9280	9280	9280	0
256	20250306	170000	260387400	9280	9280	9280	9280	0
257	20250306	165900	260387400	9280	9280	9280	9280	0
258	20250306	165800	260387400	9280	9280	9280	9280	0
259	20250306	165700	260387400	9280	9280	9280	9280	0
260	20250306	165600	260387400	9280	9280	9280	9280	0
261	20250306	165500	260387400	9280	9280	9280	9280	0
262	20250306	165400	260387400	9280	9280	9280	9280	0
263	20250306	165300	260387400	9280	9280	9280	9280	0
264	20250306	165200	260387400	9280	9280	9280	9280	0
265	20250306	165100	260387400	9280	9280	9280	9280	0
266	20250306	165000	260387400	9280	9280	9280	9280	0
267	20250306	164900	260387400	9280	9280	9280	9280	0
268	20250306	164800	260387400	9280	9280	9280	9280	0
269	20250306	164700	260387400	9280	9280	9280	9280	0
270	20250306	164600	260387400	9280	9280	9280	9280	0
271	20250306	164500	260387400	9280	9280	9280	9280	0
272	20250306	164400	260387400	9280	9280	9280	9280	388
273	20250306	164300	260387400	9280	9280	9280	9280	0
274	20250306	164200	260387400	9280	9280	9280	9280	0
275	20250306	164100	260387400	9280	9280	9280	9280	0
276	20250306	164000	260387400	9280	9280	9280	9280	0
277	20250306	163900	260387400	9280	9280	9280	9280	0
278	20250306	163800	260387400	9280	9280	9280	9280	0
279	20250306	163700	260387400	9280	9280	9280	9280	0
280	20250306	163600	260387400	9280	9280	9280	9280	0
281	20250306	163500	260387400	9280	9280	9280	9280	0
282	20250306	163400	260387400	9280	9280	9280	9280	0
283	20250306	163300	260387400	9280	9280	9280	9280	0
284	20250306	163200	260387400	9280	9280	9280	9280	0
285	20250306	163100	260387400	9280	9280	9280	9280	0
286	20250306	163000	260387400	9280	9280	9280	9280	0
287	20250306	162900	260387400	9280	9280	9280	9280	0
288	20250306	162800	260387400	9280	9280	9280	9280	0
289	20250306	162700	260387400	9280	9280	9280	9280	0
290	20250306	162600	260387400	9280	9280	9280	9280	0
291	20250306	162500	260387400	9280	9280	9280	9280	0
292	20250306	162400	260387400	9280	9280	9280	9280	0
293	20250306	162300	260387400	9280	9280	9280	9280	0
294	20250306	162200	260387400	9280	9280	9280	9280	0
295	20250306	162100	260387400	9280	9280	9280	9280	0
296	20250306	162000	260387400	9280	9280	9280	9280	0
297	20250306	161900	260387400	9280	9280	9280	9280	0
298	20250306	161800	260387400	9280	9280	9280	9280	0
299	20250306	161700	260387400	9280	9280	9280	9280	0
300	20250306	161600	260387400	9280	9280	9280	9280	0
301	20250306	161500	260387400	9280	9280	9280	9280	0
302	20250306	161400	260387400	9280	9280	9280	9280	388
303	20250306	161300	260387400	9280	9280	9280	9280	0
304	20250306	161200	260387400	9280	9280	9280	9280	0
305	20250306	161100	260387400	9280	9280	9280	9280	0
306	20250306	161000	260387400	9280	9280	9280	9280	0
307	20250306	160900	260387400	9280	9280	9280	9280	0
308	20250306	160800	260387400	9280	9280	9280	9280	0
309	20250306	160700	260387400	9280	9280	9280	9280	0
310	20250306	160600	260387400	9280	9280	9280	9280	0
311	20250306	160500	260387400	9280	9280	9280	9280	0
312	20250306	160400	260387400	9280	9280	9280	9280	0
313	20250306	160300	260387400	9280	9280	9280	9280	0
314	20250306	160200	260387400	9280	9280	9280	9280	0
315	20250306	160100	260387400	9280	9280	9280	9280	0
316	20250306	160000	260387400	9280	9280	9280	9280	0
317	20250306	155900	260387400	9280	9280	9280	9280	0
318	20250306	155800	260387400	9280	9280	9280	9280	0
319	20250306	155700	260387400	9280	9280	9280	9280	0
320	20250306	155600	260387400	9280	9280	9280	9280	0
321	20250306	155500	260387400	9280	9280	9280	9280	0
322	20250306	155400	260387400	9280	9280	9280	9280	0
323	20250306	155300	260387400	9280	9280	9280	9280	0
324	20250306	155200	260387400	9280	9280	9280	9280	0
325	20250306	155100	260387400	9280	9280	9280	9280	0
326	20250306	155000	260387400	9280	9280	9280	9280	0
327	20250306	154900	260387400	9280	9280	9280	9280	0
328	20250306	154800	260387400	9280	9280	9280	9280	0
329	20250306	154700	260387400	9280	9280	9280	9280	0
330	20250306	154600	260387400	9280	9280	9280	9280	0
331	20250306	154500	260387400	9280	9280	9280	9280	0
332	20250306	154400	260387400	9280	9280	9280	9280	388
333	20250306	154300	260387400	9280	9280	9280	9280	0
334	20250306	154200	260387400	9280	9280	9280	9280	0
335	20250306	154100	260387400	9280	9280	9280	9280	0
336	20250306	154000	260387400	9280	9280	9280	9280	0
337	20250306	153900	260387400	9280	9280	9280	9280	0
338	20250306	153800	260387400	9280	9280	9280	9280	0
339	20250306	153700	260387400	9280	9280	9280	9280	0
340	20250306	153600	260387400	9280	9280	9280	9280	0
341	20250306	153500	260387400	9280	9280	9280	9280	0
342	20250306	153400	260387400	9280	9280	9280	9280	0
343	20250306	153300	260387400	9280	9280	9280	9280	0
344	20250306	153200	260387400	9280	9280	9280	9280	0
345	20250306	153100	260387400	9280	9280	9280	9280	0
346	20250306	153000	260387400	9280	9280	9280	9280	388
347	20250306	152900	256786760	9280	9280	9280	9280	0
348	20250306	152800	256786760	9280	9280	9280	9280	0
349	20250306	152700	256786760	9280	9280	9280	9280	0
350	20250306	152600	256786760	9280	9280	9280	9280	0
351	20250306	152500	256786760	9280	9280	9280	9280	0
352	20250306	152400	256786760	9280	9280	9280	9280	0
353	20250306	152300	256786760	9280	9280	9280	9280	0
354	20250306	152200	256786760	9280	9280	9280	9280	0
355	20250306	152100	256786760	9280	9280	9280	9280	0
356	20250306	152000	256786760	9280	9280	9280	9280	0
357	20250306	151900	256786760	9280	9230	9280	9230	254
358	20250306	151800	254435860	9220	9250	9250	9220	409
359	20250306	151700	250664780	9230	9230	9230	9230	0
360	20250306	151600	250664780	9230	9230	9230	9230	40
361	20250306	151500	250295580	9230	9230	9230	9230	11
362	20250306	151400	250194050	9250	9250	9250	9250	0
363	20250306	151300	250194050	9250	9250	9250	9250	200
364	20250306	151200	248344050	9250	9250	9250	9250	2
365	20250306	151100	248325550	9230	9250	9250	9230	3
366	20250306	151000	248297840	9250	9250	9250	9250	0
367	20250306	150900	248297840	9250	9250	9250	9250	0
368	20250306	150800	248297840	9250	9250	9250	9250	0
369	20250306	150700	248297840	9250	9250	9250	9250	0
370	20250306	150600	248297840	9250	9240	9250	9240	15
371	20250306	150500	248159210	9250	9280	9280	9250	6
372	20250306	150400	248103660	9220	9220	9220	9220	0
373	20250306	150300	248103660	9220	9220	9220	9220	0
374	20250306	150200	248103660	9220	9220	9220	9220	0
375	20250306	150100	248103660	9220	9220	9220	9220	0
376	20250306	150000	248103660	9220	9220	9220	9220	0
377	20250306	145900	248103660	9220	9220	9220	9220	0
378	20250306	145800	248103660	9220	9220	9220	9220	0
379	20250306	145700	248103660	9220	9220	9220	9220	0
380	20250306	145600	248103660	9220	9240	9240	9220	998
381	20250306	145500	238895120	9240	9240	9240	9240	0
382	20250306	145400	238895120	9240	9240	9240	9240	5
383	20250306	145300	238848920	9240	9240	9240	9240	0
384	20250306	145200	238848920	9240	9240	9240	9240	0
385	20250306	145100	238848920	9240	9240	9240	9240	0
386	20250306	145000	238848920	9240	9240	9240	9240	0
387	20250306	144900	238848920	9240	9240	9240	9240	0
388	20250306	144800	238848920	9240	9240	9240	9240	0
389	20250306	144700	238848920	9240	9240	9240	9240	64
390	20250306	144600	238257560	9220	9220	9220	9220	0
391	20250306	144500	238257560	9220	9220	9220	9220	1
392	20250306	144400	238248340	9230	9230	9230	9230	0
393	20250306	144300	238248340	9230	9230	9230	9230	0
394	20250306	144200	238248340	9230	9230	9230	9230	0
395	20250306	144100	238248340	9230	9230	9230	9230	0
396	20250306	144000	238248340	9230	9230	9230	9230	0
397	20250306	143900	238248340	9230	9230	9230	9230	0
398	20250306	143800	238248340	9230	9230	9230	9230	0
399	20250306	143700	238248340	9230	9230	9230	9230	0
400	20250306	143600	238248340	9230	9230	9230	9230	0
401	20250306	143500	238248340	9230	9230	9230	9230	0
402	20250306	143400	238248340	9230	9230	9230	9230	0
403	20250306	143300	238248340	9230	9230	9230	9230	114
404	20250306	143200	237196120	9230	9230	9230	9230	0
405	20250306	143100	237196120	9230	9230	9230	9230	0
406	20250306	143000	237196120	9230	9230	9230	9230	1
407	20250306	142900	237186890	9230	9230	9230	9230	21
408	20250306	142800	236993060	9240	9240	9240	9240	0
409	20250306	142700	236993060	9240	9240	9240	9240	0
410	20250306	142600	236993060	9240	9240	9240	9240	0
411	20250306	142500	236993060	9240	9240	9240	9240	16
412	20250306	142400	236845220	9240	9240	9240	9240	0
413	20250306	142300	236845220	9240	9240	9240	9240	0
414	20250306	142200	236845220	9240	9250	9250	9240	14
415	20250306	142100	236715750	9250	9250	9250	9250	0
416	20250306	142000	236715750	9250	9250	9250	9250	0
417	20250306	141900	236715750	9250	9250	9250	9250	4
418	20250306	141800	236678750	9250	9260	9260	9250	4
419	20250306	141700	236641740	9220	9220	9220	9220	0
420	20250306	141600	236641740	9220	9220	9220	9220	0
421	20250306	141500	236641740	9220	9220	9220	9220	1000
422	20250306	141400	227421740	9280	9280	9280	9280	0
423	20250306	141300	227421740	9280	9280	9280	9280	1
424	20250306	141200	227412460	9240	9240	9240	9240	0
425	20250306	141100	227412460	9240	9240	9240	9240	1041
426	20250306	141000	217793620	9220	9220	9220	9220	1002
427	20250306	140900	208555180	9220	9220	9220	9220	0
428	20250306	140800	208555180	9220	9220	9220	9220	2000
429	20250306	140700	190115180	9230	9220	9230	9220	1160
430	20250306	140600	179418380	9220	9240	9240	9220	1003
431	20250306	140500	170170650	9220	9220	9220	9220	1000
432	20250306	140400	160950650	9220	9220	9220	9220	0
433	20250306	140300	160950650	9220	9230	9230	9220	220
434	20250306	140200	158922240	9240	9240	9240	9240	0
435	20250306	140100	158922240	9240	9240	9250	9240	8
436	20250306	140000	158848300	9220	9220	9220	9220	17
437	20250306	135900	158691560	9220	9220	9220	9220	0
438	20250306	135800	158691560	9220	9220	9220	9220	0
439	20250306	135700	158691560	9220	9220	9220	9220	1
440	20250306	135600	158682340	9220	9220	9220	9220	109
441	20250306	135500	157677360	9220	9220	9220	9220	1
442	20250306	135400	157668140	9220	9220	9220	9220	0
443	20250306	135300	157668140	9220	9220	9220	9220	1
444	20250306	135200	157658920	9220	9220	9220	9220	0
445	20250306	135100	157658920	9220	9220	9220	9220	0
446	20250306	135000	157658920	9220	9220	9220	9220	0
447	20250306	134900	157658920	9220	9220	9220	9220	0
448	20250306	134800	157658920	9220	9200	9220	9200	219
449	20250306	134700	155644100	9180	9180	9180	9180	238
450	20250306	134600	153459260	9180	9190	9190	9180	369
451	20250306	134500	150071550	9200	9200	9200	9200	19
452	20250306	134400	149896750	9210	9210	9210	9210	12
453	20250306	134300	149786230	9220	9220	9220	9220	21
454	20250306	134200	149592610	9220	9220	9220	9220	0
455	20250306	134100	149592610	9220	9220	9220	9220	0
456	20250306	134000	149592610	9220	9220	9220	9220	0
457	20250306	133900	149592610	9220	9220	9220	9220	0
458	20250306	133800	149592610	9220	9220	9220	9220	0
459	20250306	133700	149592610	9220	9220	9220	9220	0
460	20250306	133600	149592610	9220	9220	9220	9220	0
461	20250306	133500	149592610	9220	9210	9220	9210	31
462	20250306	133400	149306800	9220	9220	9220	9220	34
463	20250306	133300	148993320	9200	9210	9210	9200	16
464	20250306	133200	148845970	9220	9220	9220	9220	0
465	20250306	133100	148845970	9220	9220	9220	9220	0
466	20250306	133000	148845970	9220	9220	9220	9220	0
467	20250306	132900	148845970	9220	9220	9220	9220	1
468	20250306	132800	148836750	9210	9210	9210	9210	31
469	20250306	132700	148551240	9210	9210	9210	9210	0
470	20250306	132600	148551240	9210	9210	9210	9210	0
471	20250306	132500	148551240	9210	9210	9210	9210	0
472	20250306	132400	148551240	9210	9210	9210	9210	0
473	20250306	132300	148551240	9210	9210	9210	9210	1
474	20250306	132200	148542030	9210	9210	9210	9210	0
475	20250306	132100	148542030	9210	9210	9210	9210	0
476	20250306	132000	148542030	9210	9210	9210	9210	0
477	20250306	131900	148542030	9210	9210	9210	9210	3
478	20250306	131800	148514400	9210	9210	9210	9210	1
479	20250306	131700	148505190	9210	9210	9210	9210	0
480	20250306	131600	148505190	9210	9210	9210	9210	0
481	20250306	131500	148505190	9210	9210	9210	9210	0
482	20250306	131400	148505190	9210	9210	9210	9210	0
483	20250306	131300	148505190	9210	9210	9210	9210	0
484	20250306	131200	148505190	9210	9210	9210	9210	0
485	20250306	131100	148505190	9210	9210	9210	9210	0
486	20250306	131000	148505190	9210	9210	9210	9210	1
487	20250306	130900	148495980	9170	9170	9170	9170	0
488	20250306	130800	148495980	9170	9210	9210	9170	1000
489	20250306	130700	139316690	9210	9210	9210	9210	0
490	20250306	130600	139316690	9210	9210	9210	9210	0
491	20250306	130500	139316690	9210	9210	9210	9210	1
492	20250306	130400	139307480	9210	9210	9210	9210	0
493	20250306	130300	139307480	9210	9210	9210	9210	0
494	20250306	130200	139307480	9210	9210	9210	9210	1
495	20250306	130100	139298270	9170	9170	9170	9170	0
496	20250306	130000	139298270	9170	9200	9200	9170	1000
497	20250306	125900	130124870	9180	9200	9200	9180	60
498	20250306	125800	129573490	9200	9200	9200	9200	0
499	20250306	125700	129573490	9200	9200	9200	9200	10
500	20250306	125600	129481490	9200	9200	9200	9200	1
501	20250306	125500	129472290	9210	9210	9210	9210	30
502	20250306	125400	129195990	9200	9200	9200	9200	0
503	20250306	125300	129195990	9200	9200	9200	9200	182
504	20250306	125200	127521590	9200	9200	9200	9200	4
505	20250306	125100	127484790	9200	9200	9200	9200	0
506	20250306	125000	127484790	9200	9200	9200	9180	542
507	20250306	124900	122504840	9170	9170	9170	9170	0
508	20250306	124800	122504840	9170	9210	9210	9170	1017
509	20250306	124700	113175990	9210	9210	9210	9210	0
510	20250306	124600	113175990	9210	9210	9210	9210	0
511	20250306	124500	113175990	9210	9210	9210	9210	0
512	20250306	124400	113175990	9210	9210	9210	9210	1
513	20250306	124300	113166780	9210	9210	9210	9210	12
514	20250306	124200	113056260	9180	9180	9180	9180	0
515	20250306	124100	113056260	9180	9180	9180	9180	0
516	20250306	124000	113056260	9180	9210	9210	9180	1028
517	20250306	123900	103617660	9210	9210	9210	9210	0
518	20250306	123800	103617660	9210	9210	9210	9210	0
519	20250306	123700	103617660	9210	9210	9210	9210	2
520	20250306	123600	103599240	9210	9210	9210	9210	0
521	20250306	123500	103599240	9210	9210	9210	9210	0
522	20250306	123400	103599240	9210	9210	9210	9210	0
523	20250306	123300	103599240	9210	9210	9210	9210	1
524	20250306	123200	103590030	9190	9190	9190	9190	0
525	20250306	123100	103590030	9190	9190	9190	9190	128
526	20250306	123000	102413710	9190	9190	9190	9190	0
527	20250306	122900	102413710	9190	9190	9190	9190	0
528	20250306	122800	102413710	9190	9190	9190	9190	2
529	20250306	122700	102395330	9210	9210	9210	9210	0
530	20250306	122600	102395330	9210	9210	9210	9210	0
531	20250306	122500	102395330	9210	9210	9210	9210	0
532	20250306	122400	102395330	9210	9210	9210	9210	0
533	20250306	122300	102395330	9210	9210	9210	9210	37
534	20250306	122200	102054560	9170	9170	9170	9170	0
535	20250306	122100	102054560	9170	9170	9170	9170	0
536	20250306	122000	102054560	9170	9170	9170	9170	0
537	20250306	121900	102054560	9170	9170	9170	9170	0
538	20250306	121800	102054560	9170	9200	9200	9170	100
539	20250306	121700	101136050	9180	9180	9180	9180	0
540	20250306	121600	101136050	9180	9180	9180	9180	0
541	20250306	121500	101136050	9180	9180	9180	9180	0
542	20250306	121400	101136050	9180	9180	9180	9180	0
543	20250306	121300	101136050	9180	9200	9200	9180	100
544	20250306	121200	100217210	9210	9210	9210	9210	0
545	20250306	121100	100217210	9210	9210	9210	9210	0
546	20250306	121000	100217210	9210	9210	9210	9210	0
547	20250306	120900	100217210	9210	9210	9210	9210	156
548	20250306	120800	98780450	9220	9220	9220	9220	111
549	20250306	120700	97757030	9220	9220	9220	9220	0
550	20250306	120600	97757030	9220	9220	9220	9220	0
551	20250306	120500	97757030	9220	9230	9230	9220	1001
552	20250306	120400	88526880	9240	9240	9240	9240	0
553	20250306	120300	88526880	9240	9240	9240	9240	165
554	20250306	120200	87002280	9230	9230	9230	9230	0
555	20250306	120100	87002280	9230	9220	9230	9220	45
556	20250306	120000	86587190	9220	9220	9220	9220	0
557	20250306	115900	86587190	9220	9220	9220	9220	0
558	20250306	115800	86587190	9220	9220	9220	9220	0
559	20250306	115700	86587190	9220	9220	9220	9220	0
560	20250306	115600	86587190	9220	9220	9220	9220	1
561	20250306	115500	86577970	9220	9220	9220	9220	3
562	20250306	115400	86550310	9230	9230	9230	9230	10
563	20250306	115300	86458010	9210	9210	9210	9210	0
564	20250306	115200	86458010	9210	9210	9210	9210	0
565	20250306	115100	86458010	9210	9210	9210	9210	0
566	20250306	115000	86458010	9210	9210	9210	9210	0
567	20250306	114900	86458010	9210	9210	9210	9210	0
568	20250306	114800	86458010	9210	9210	9210	9210	0
569	20250306	114700	86458010	9210	9210	9210	9210	0
570	20250306	114600	86458010	9210	9210	9210	9210	5
571	20250306	114500	86411960	9210	9240	9240	9210	8
572	20250306	114400	86338190	9230	9230	9230	9230	0
573	20250306	114300	86338190	9230	9230	9230	9230	0
574	20250306	114200	86338190	9230	9230	9230	9230	7
575	20250306	114100	86273580	9200	9200	9200	9200	0
576	20250306	114000	86273580	9200	9200	9200	9200	0
577	20250306	113900	86273580	9200	9200	9200	9200	1
578	20250306	113800	86264380	9210	9210	9210	9210	186
579	20250306	113700	84551320	9210	9210	9210	9210	10
580	20250306	113600	84459220	9210	9210	9210	9210	0
581	20250306	113500	84459220	9210	9210	9210	9210	0
582	20250306	113400	84459220	9210	9210	9210	9210	0
583	20250306	113300	84459220	9210	9210	9210	9210	0
584	20250306	113200	84459220	9210	9210	9210	9210	0
585	20250306	113100	84459220	9210	9210	9210	9210	10
586	20250306	113000	84367120	9210	9210	9210	9210	1
587	20250306	112900	84357910	9210	9210	9210	9210	10
588	20250306	112800	84265810	9210	9220	9220	9210	12
589	20250306	112700	84155260	9220	9220	9220	9220	5
590	20250306	112600	84109160	9220	9220	9220	9220	0
591	20250306	112500	84109160	9220	9220	9220	9220	0
592	20250306	112400	84109160	9220	9220	9220	9220	0
593	20250306	112300	84109160	9220	9220	9220	9220	1
594	20250306	112200	84099940	9220	9220	9220	9220	1
595	20250306	112100	84090720	9220	9220	9220	9220	1
596	20250306	112000	84081500	9220	9220	9220	9220	12
597	20250306	111900	83970860	9220	9220	9220	9220	0
598	20250306	111800	83970860	9220	9220	9220	9220	0
599	20250306	111700	83970860	9220	9220	9220	9220	0
600	20250306	111600	83970860	9220	9220	9220	9220	2
601	20250306	111500	83952420	9220	9220	9220	9220	0
602	20250306	111400	83952420	9220	9220	9220	9220	0
603	20250306	111300	83952420	9220	9220	9220	9220	1
604	20250306	111200	83943200	9220	9220	9220	9220	0
605	20250306	111100	83943200	9220	9220	9220	9220	0
606	20250306	111000	83943200	9220	9220	9220	9220	5
607	20250306	110900	83897100	9210	9210	9210	9210	20
608	20250306	110800	83712900	9200	9200	9200	9200	0
609	20250306	110700	83712900	9200	9200	9200	9200	278
610	20250306	110600	81155300	9170	9170	9170	9170	0
611	20250306	110500	81155300	9170	9210	9210	9170	2000
612	20250306	110400	62809160	9220	9220	9220	9220	0
613	20250306	110300	62809160	9220	9220	9220	9220	0
614	20250306	110200	62809160	9220	9220	9220	9220	0
615	20250306	110100	62809160	9220	9220	9220	9220	1
616	20250306	110000	62799940	9220	9220	9220	9220	0
617	20250306	105900	62799940	9220	9220	9220	9220	0
618	20250306	105800	62799940	9220	9220	9220	9220	0
619	20250306	105700	62799940	9220	9220	9220	9220	0
620	20250306	105600	62799940	9220	9220	9220	9220	0
621	20250306	105500	62799940	9220	9220	9220	9220	1
622	20250306	105400	62790720	9200	9200	9200	9200	0
623	20250306	105300	62790720	9200	9200	9200	9200	0
624	20250306	105200	62790720	9200	9200	9200	9200	0
625	20250306	105100	62790720	9200	9200	9200	9200	0
626	20250306	105000	62790720	9200	9200	9200	9200	0
627	20250306	104900	62790720	9200	9200	9200	9200	0
628	20250306	104800	62790720	9200	9200	9200	9200	0
629	20250306	104700	62790720	9200	9200	9200	9200	0
630	20250306	104600	62790720	9200	9200	9200	9200	0
631	20250306	104500	62790720	9200	9200	9200	9200	28
632	20250306	104400	62533120	9200	9200	9200	9200	2
633	20250306	104300	62514720	9200	9170	9200	9170	865
634	20250306	104200	54576960	9180	9180	9180	9180	20
635	20250306	104100	54393360	9180	9180	9180	9180	18
636	20250306	104000	54228120	9180	9180	9180	9180	0
637	20250306	103900	54228120	9180	9180	9180	9180	14
638	20250306	103800	54099600	9170	9170	9170	9170	0
639	20250306	103700	54099600	9170	9170	9170	9170	0
640	20250306	103600	54099600	9170	9200	9200	9170	1001
641	20250306	103500	44907210	9200	9200	9200	9200	1
642	20250306	103400	44898010	9200	9190	9200	9190	13
643	20250306	103300	44778500	9200	9200	9200	9200	13
644	20250306	103200	44658900	9200	9200	9200	9200	1
645	20250306	103100	44649700	9200	9200	9200	9200	1
646	20250306	103000	44640500	9200	9200	9200	9200	10
647	20250306	102900	44548500	9200	9200	9200	9200	0
648	20250306	102800	44548500	9200	9200	9200	9200	0
649	20250306	102700	44548500	9200	9200	9200	9200	0
650	20250306	102600	44548500	9200	9200	9200	9200	3
651	20250306	102500	44520900	9180	9200	9200	9180	109
652	20250306	102400	43518380	9190	9200	9200	9190	192
653	20250306	102300	41752370	9210	9210	9210	9210	53
654	20250306	102200	41264240	9210	9210	9210	9210	1
655	20250306	102100	41255030	9210	9210	9210	9210	0
656	20250306	102000	41255030	9210	9210	9210	9210	1
657	20250306	101900	41245820	9210	9210	9210	9210	0
658	20250306	101800	41245820	9210	9210	9210	9210	5
659	20250306	101700	41199770	9200	9220	9220	9200	1024
660	20250306	101600	31778770	9220	9220	9220	9200	19
661	20250306	101500	31603610	9220	9200	9220	9200	33
662	20250306	101400	31299950	9200	9200	9200	9200	18
663	20250306	101300	31134350	9200	9220	9220	9200	74
664	20250306	101200	30452950	9230	9230	9230	9230	0
665	20250306	101100	30452950	9230	9230	9230	9230	10
666	20250306	101000	30360650	9230	9230	9230	9230	0
667	20250306	100900	30360650	9230	9230	9230	9230	1
668	20250306	100800	30351420	9240	9240	9240	9240	0
669	20250306	100700	30351420	9240	9240	9240	9240	0
670	20250306	100600	30351420	9240	9240	9240	9240	3
671	20250306	100500	30323700	9240	9240	9240	9240	0
672	20250306	100400	30323700	9240	9240	9240	9240	2
673	20250306	100300	30305220	9250	9250	9250	9250	0
674	20250306	100200	30305220	9250	9250	9250	9210	524
675	20250306	100100	25475000	9250	9250	9250	9250	24
676	20250306	100000	25253000	9250	9250	9250	9250	35
677	20250306	095900	24929250	9250	9250	9250	9250	8
678	20250306	095800	24855250	9250	9250	9250	9250	24
679	20250306	095700	24633250	9250	9250	9250	9240	34
680	20250306	095600	24318760	9250	9230	9250	9220	702
681	20250306	095500	17846250	9250	9250	9250	9240	19
682	20250306	095400	17670510	9220	9260	9260	9220	490
683	20250306	095300	13144440	9300	9300	9300	9300	0
684	20250306	095200	13144440	9300	9300	9300	9300	0
685	20250306	095100	13144440	9300	9290	9300	9290	5
686	20250306	095000	13097980	9260	9260	9260	9260	13
687	20250306	094900	12977600	9270	9270	9270	9270	0
688	20250306	094800	12977600	9270	9270	9270	9270	0
689	20250306	094700	12977600	9270	9280	9280	9270	117
690	20250306	094600	11891870	9310	9310	9310	9310	0
691	20250306	094500	11891870	9310	9310	9310	9310	0
692	20250306	094400	11891870	9310	9310	9310	9310	8
693	20250306	094300	11817390	9310	9310	9310	9310	2
694	20250306	094200	11798770	9310	9310	9310	9310	0
695	20250306	094100	11798770	9310	9310	9310	9310	0
696	20250306	094000	11798770	9310	9310	9310	9310	10
697	20250306	093900	11705670	9310	9310	9310	9310	0
698	20250306	093800	11705670	9310	9310	9310	9310	0
699	20250306	093700	11705670	9310	9310	9310	9310	0
700	20250306	093600	11705670	9310	9290	9310	9280	224
701	20250306	093500	9626800	9310	9280	9320	9280	146
702	20250306	093400	8270140	9280	9280	9280	9280	0
703	20250306	093300	8270140	9280	9280	9280	9280	0
704	20250306	093200	8270140	9280	9270	9280	9270	19
705	20250306	093100	8094000	9270	9270	9270	9260	12
706	20250306	093000	7982790	9280	9280	9280	9280	2
707	20250306	092900	7964230	9280	9280	9280	9280	0
708	20250306	092800	7964230	9280	9280	9280	9280	0
709	20250306	092700	7964230	9280	9280	9280	9280	1
710	20250306	092600	7954950	9280	9280	9280	9280	0
711	20250306	092500	7954950	9280	9280	9280	9280	7
712	20250306	092400	7889990	9250	9280	9280	9250	54
713	20250306	092300	7390290	9290	9290	9290	9290	24
714	20250306	092200	7167330	9290	9290	9290	9290	29
715	20250306	092100	6897920	9290	9290	9290	9290	19
716	20250306	092000	6721410	9280	9280	9280	9280	0
717	20250306	091900	6721410	9280	9280	9280	9280	0
718	20250306	091800	6721410	9280	9280	9280	9280	1
719	20250306	091700	6712130	9290	9290	9290	9290	3
720	20250306	091600	6684260	9290	9290	9290	9290	0
721	20250306	091500	6684260	9290	9290	9290	9290	0
722	20250306	091400	6684260	9290	9290	9290	9290	0
723	20250306	091300	6684260	9290	9290	9290	9290	2
724	20250306	091200	6665680	9230	9230	9230	9230	0
725	20250306	091100	6665680	9230	9230	9230	9230	0
726	20250306	091000	6665680	9230	9350	9350	9230	11
727	20250306	090900	6563730	9230	9230	9230	9230	0
728	20250306	090800	6563730	9230	9230	9230	9230	0
729	20250306	090700	6563730	9230	9270	9270	9230	27
730	20250306	090600	6314020	9260	9260	9260	9260	24
731	20250306	090500	6091780	9270	9260	9270	9260	18
732	20250306	090400	5924950	9260	9270	9270	9260	5
733	20250306	090300	5878620	9290	9290	9290	9290	0
734	20250306	090200	5878620	9290	9290	9290	9290	0
735	20250306	090100	5878620	9290	9290	9290	9290	496
736	20250306	090000	1270780	9300	9440	9440	9290	136