KissMeData/122310/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	202200	85834040	5690	5690	5690	5690	79
3	20250306	202100	85834040	5690	5690	5690	5690	0
4	20250306	202000	85834040	5690	5690	5690	5690	0
5	20250306	201900	85834040	5690	5690	5690	5690	0
6	20250306	201800	85834040	5690	5690	5690	5690	0
7	20250306	201700	85834040	5690	5690	5690	5690	0
8	20250306	201600	85834040	5690	5690	5690	5690	0
9	20250306	201500	85834040	5690	5690	5690	5690	0
10	20250306	201400	85834040	5690	5690	5690	5690	0
11	20250306	201300	85834040	5690	5690	5690	5690	0
12	20250306	201200	85834040	5690	5690	5690	5690	0
13	20250306	201100	85834040	5690	5690	5690	5690	0
14	20250306	201000	85834040	5690	5690	5690	5690	0
15	20250306	200900	85834040	5690	5690	5690	5690	0
16	20250306	200800	85834040	5690	5690	5690	5690	0
17	20250306	200700	85834040	5690	5690	5690	5690	0
18	20250306	200600	85834040	5690	5690	5690	5690	0
19	20250306	200500	85834040	5690	5690	5690	5690	0
20	20250306	200400	85834040	5690	5690	5690	5690	0
21	20250306	200300	85834040	5690	5690	5690	5690	0
22	20250306	200200	85834040	5690	5690	5690	5690	0
23	20250306	200100	85834040	5690	5690	5690	5690	0
24	20250306	200000	85834040	5690	5690	5690	5690	0
25	20250306	195900	85834040	5690	5690	5690	5690	0
26	20250306	195800	85834040	5690	5690	5690	5690	0
27	20250306	195700	85834040	5690	5690	5690	5690	0
28	20250306	195600	85834040	5690	5690	5690	5690	0
29	20250306	195500	85834040	5690	5690	5690	5690	0
30	20250306	195400	85834040	5690	5690	5690	5690	0
31	20250306	195300	85834040	5690	5690	5690	5690	0
32	20250306	195200	85834040	5690	5690	5690	5690	79
33	20250306	195100	85834040	5690	5690	5690	5690	0
34	20250306	195000	85834040	5690	5690	5690	5690	0
35	20250306	194900	85834040	5690	5690	5690	5690	0
36	20250306	194800	85834040	5690	5690	5690	5690	0
37	20250306	194700	85834040	5690	5690	5690	5690	0
38	20250306	194600	85834040	5690	5690	5690	5690	0
39	20250306	194500	85834040	5690	5690	5690	5690	0
40	20250306	194400	85834040	5690	5690	5690	5690	0
41	20250306	194300	85834040	5690	5690	5690	5690	0
42	20250306	194200	85834040	5690	5690	5690	5690	0
43	20250306	194100	85834040	5690	5690	5690	5690	0
44	20250306	194000	85834040	5690	5690	5690	5690	0
45	20250306	193900	85834040	5690	5690	5690	5690	0
46	20250306	193800	85834040	5690	5690	5690	5690	0
47	20250306	193700	85834040	5690	5690	5690	5690	0
48	20250306	193600	85834040	5690	5690	5690	5690	0
49	20250306	193500	85834040	5690	5690	5690	5690	0
50	20250306	193400	85834040	5690	5690	5690	5690	0
51	20250306	193300	85834040	5690	5690	5690	5690	0
52	20250306	193200	85834040	5690	5690	5690	5690	0
53	20250306	193100	85834040	5690	5690	5690	5690	0
54	20250306	193000	85834040	5690	5690	5690	5690	0
55	20250306	192900	85834040	5690	5690	5690	5690	0
56	20250306	192800	85834040	5690	5690	5690	5690	0
57	20250306	192700	85834040	5690	5690	5690	5690	0
58	20250306	192600	85834040	5690	5690	5690	5690	0
59	20250306	192500	85834040	5690	5690	5690	5690	0
60	20250306	192400	85834040	5690	5690	5690	5690	0
61	20250306	192300	85834040	5690	5690	5690	5690	0
62	20250306	192200	85834040	5690	5690	5690	5690	79
63	20250306	192100	85834040	5690	5690	5690	5690	0
64	20250306	192000	85834040	5690	5690	5690	5690	0
65	20250306	191900	85834040	5690	5690	5690	5690	0
66	20250306	191800	85834040	5690	5690	5690	5690	0
67	20250306	191700	85834040	5690	5690	5690	5690	0
68	20250306	191600	85834040	5690	5690	5690	5690	0
69	20250306	191500	85834040	5690	5690	5690	5690	0
70	20250306	191400	85834040	5690	5690	5690	5690	0
71	20250306	191300	85834040	5690	5690	5690	5690	0
72	20250306	191200	85834040	5690	5690	5690	5690	0
73	20250306	191100	85834040	5690	5690	5690	5690	0
74	20250306	191000	85834040	5690	5690	5690	5690	0
75	20250306	190900	85834040	5690	5690	5690	5690	0
76	20250306	190800	85834040	5690	5690	5690	5690	0
77	20250306	190700	85834040	5690	5690	5690	5690	0
78	20250306	190600	85834040	5690	5690	5690	5690	0
79	20250306	190500	85834040	5690	5690	5690	5690	0
80	20250306	190400	85834040	5690	5690	5690	5690	0
81	20250306	190300	85834040	5690	5690	5690	5690	0
82	20250306	190200	85834040	5690	5690	5690	5690	0
83	20250306	190100	85834040	5690	5690	5690	5690	0
84	20250306	190000	85834040	5690	5690	5690	5690	0
85	20250306	185900	85834040	5690	5690	5690	5690	0
86	20250306	185800	85834040	5690	5690	5690	5690	0
87	20250306	185700	85834040	5690	5690	5690	5690	0
88	20250306	185600	85834040	5690	5690	5690	5690	0
89	20250306	185500	85834040	5690	5690	5690	5690	0
90	20250306	185400	85834040	5690	5690	5690	5690	0
91	20250306	185300	85834040	5690	5690	5690	5690	0
92	20250306	185200	85834040	5690	5690	5690	5690	79
93	20250306	185100	85834040	5690	5690	5690	5690	0
94	20250306	185000	85834040	5690	5690	5690	5690	0
95	20250306	184900	85834040	5690	5690	5690	5690	0
96	20250306	184800	85834040	5690	5690	5690	5690	0
97	20250306	184700	85834040	5690	5690	5690	5690	0
98	20250306	184600	85834040	5690	5690	5690	5690	0
99	20250306	184500	85834040	5690	5690	5690	5690	0
100	20250306	184400	85834040	5690	5690	5690	5690	0
101	20250306	184300	85834040	5690	5690	5690	5690	0
102	20250306	184200	85834040	5690	5690	5690	5690	0
103	20250306	184100	85834040	5690	5690	5690	5690	0
104	20250306	184000	85834040	5690	5690	5690	5690	0
105	20250306	183900	85834040	5690	5690	5690	5690	0
106	20250306	183800	85834040	5690	5690	5690	5690	0
107	20250306	183700	85834040	5690	5690	5690	5690	0
108	20250306	183600	85834040	5690	5690	5690	5690	0
109	20250306	183500	85834040	5690	5690	5690	5690	0
110	20250306	183400	85834040	5690	5690	5690	5690	0
111	20250306	183300	85834040	5690	5690	5690	5690	0
112	20250306	183200	85834040	5690	5690	5690	5690	0
113	20250306	183100	85834040	5690	5690	5690	5690	0
114	20250306	183000	85834040	5690	5690	5690	5690	0
115	20250306	182900	85834040	5690	5690	5690	5690	0
116	20250306	182800	85834040	5690	5690	5690	5690	0
117	20250306	182700	85834040	5690	5690	5690	5690	0
118	20250306	182600	85834040	5690	5690	5690	5690	0
119	20250306	182500	85834040	5690	5690	5690	5690	0
120	20250306	182400	85834040	5690	5690	5690	5690	0
121	20250306	182300	85834040	5690	5690	5690	5690	0
122	20250306	182200	85834040	5690	5690	5690	5690	79
123	20250306	182100	85834040	5690	5690	5690	5690	0
124	20250306	182000	85834040	5690	5690	5690	5690	0
125	20250306	181900	85834040	5690	5690	5690	5690	0
126	20250306	181800	85834040	5690	5690	5690	5690	0
127	20250306	181700	85834040	5690	5690	5690	5690	0
128	20250306	181600	85834040	5690	5690	5690	5690	0
129	20250306	181500	85834040	5690	5690	5690	5690	0
130	20250306	181400	85834040	5690	5690	5690	5690	0
131	20250306	181300	85834040	5690	5690	5690	5690	0
132	20250306	181200	85834040	5690	5690	5690	5690	0
133	20250306	181100	85834040	5690	5690	5690	5690	0
134	20250306	181000	85834040	5690	5690	5690	5690	0
135	20250306	180900	85834040	5690	5690	5690	5690	0
136	20250306	180800	85834040	5690	5690	5690	5690	0
137	20250306	180700	85834040	5690	5690	5690	5690	0
138	20250306	180600	85834040	5690	5690	5690	5690	0
139	20250306	180500	85834040	5690	5690	5690	5690	0
140	20250306	180400	85834040	5690	5690	5690	5690	0
141	20250306	180300	85834040	5690	5690	5690	5690	0
142	20250306	180200	85834040	5690	5690	5690	5690	0
143	20250306	180100	85834040	5690	5690	5690	5690	0
144	20250306	180000	85834040	5690	5690	5690	5690	0
145	20250306	175900	85834040	5690	5690	5690	5690	0
146	20250306	175800	85834040	5690	5690	5690	5690	0
147	20250306	175700	85834040	5690	5690	5690	5690	0
148	20250306	175600	85834040	5690	5690	5690	5690	0
149	20250306	175500	85834040	5690	5690	5690	5690	0
150	20250306	175400	85834040	5690	5690	5690	5690	0
151	20250306	175300	85834040	5690	5690	5690	5690	0
152	20250306	175200	85834040	5690	5690	5690	5690	79
153	20250306	175100	85834040	5690	5690	5690	5690	0
154	20250306	175000	85834040	5690	5690	5690	5690	0
155	20250306	174900	85834040	5690	5690	5690	5690	0
156	20250306	174800	85834040	5690	5690	5690	5690	0
157	20250306	174700	85834040	5690	5690	5690	5690	0
158	20250306	174600	85834040	5690	5690	5690	5690	0
159	20250306	174500	85834040	5690	5690	5690	5690	0
160	20250306	174400	85834040	5690	5690	5690	5690	0
161	20250306	174300	85834040	5690	5690	5690	5690	0
162	20250306	174200	85834040	5690	5690	5690	5690	0
163	20250306	174100	85834040	5690	5690	5690	5690	0
164	20250306	174000	85834040	5690	5690	5690	5690	0
165	20250306	173900	85834040	5690	5690	5690	5690	0
166	20250306	173800	85834040	5690	5690	5690	5690	0
167	20250306	173700	85834040	5690	5690	5690	5690	0
168	20250306	173600	85834040	5690	5690	5690	5690	0
169	20250306	173500	85834040	5690	5690	5690	5690	0
170	20250306	173400	85834040	5690	5690	5690	5690	0
171	20250306	173300	85834040	5690	5690	5690	5690	0
172	20250306	173200	85834040	5690	5690	5690	5690	0
173	20250306	173100	85834040	5690	5690	5690	5690	0
174	20250306	173000	85834040	5690	5690	5690	5690	0
175	20250306	172900	85834040	5690	5690	5690	5690	0
176	20250306	172800	85834040	5690	5690	5690	5690	0
177	20250306	172700	85834040	5690	5690	5690	5690	0
178	20250306	172600	85834040	5690	5690	5690	5690	0
179	20250306	172500	85834040	5690	5690	5690	5690	0
180	20250306	172400	85834040	5690	5690	5690	5690	0
181	20250306	172300	85834040	5690	5690	5690	5690	0
182	20250306	172200	85834040	5690	5690	5690	5690	79
183	20250306	172100	85834040	5690	5690	5690	5690	0
184	20250306	172000	85834040	5690	5690	5690	5690	0
185	20250306	171900	85834040	5690	5690	5690	5690	0
186	20250306	171800	85834040	5690	5690	5690	5690	0
187	20250306	171700	85834040	5690	5690	5690	5690	0
188	20250306	171600	85834040	5690	5690	5690	5690	0
189	20250306	171500	85834040	5690	5690	5690	5690	0
190	20250306	171400	85834040	5690	5690	5690	5690	0
191	20250306	171300	85834040	5690	5690	5690	5690	0
192	20250306	171200	85834040	5690	5690	5690	5690	0
193	20250306	171100	85834040	5690	5690	5690	5690	0
194	20250306	171000	85834040	5690	5690	5690	5690	0
195	20250306	170900	85834040	5690	5690	5690	5690	0
196	20250306	170800	85834040	5690	5690	5690	5690	0
197	20250306	170700	85834040	5690	5690	5690	5690	0
198	20250306	170600	85834040	5690	5690	5690	5690	0
199	20250306	170500	85834040	5690	5690	5690	5690	0
200	20250306	170400	85834040	5690	5690	5690	5690	0
201	20250306	170300	85834040	5690	5690	5690	5690	0
202	20250306	170200	85834040	5690	5690	5690	5690	0
203	20250306	170100	85834040	5690	5690	5690	5690	0
204	20250306	170000	85834040	5690	5690	5690	5690	0
205	20250306	165900	85834040	5690	5690	5690	5690	0
206	20250306	165800	85834040	5690	5690	5690	5690	0
207	20250306	165700	85834040	5690	5690	5690	5690	0
208	20250306	165600	85834040	5690	5690	5690	5690	0
209	20250306	165500	85834040	5690	5690	5690	5690	0
210	20250306	165400	85834040	5690	5690	5690	5690	0
211	20250306	165300	85834040	5690	5690	5690	5690	0
212	20250306	165200	85834040	5690	5690	5690	5690	79
213	20250306	165100	85834040	5690	5690	5690	5690	0
214	20250306	165000	85834040	5690	5690	5690	5690	0
215	20250306	164900	85834040	5690	5690	5690	5690	0
216	20250306	164800	85834040	5690	5690	5690	5690	0
217	20250306	164700	85834040	5690	5690	5690	5690	0
218	20250306	164600	85834040	5690	5690	5690	5690	0
219	20250306	164500	85834040	5690	5690	5690	5690	0
220	20250306	164400	85834040	5690	5690	5690	5690	0
221	20250306	164300	85834040	5690	5690	5690	5690	0
222	20250306	164200	85834040	5690	5690	5690	5690	0
223	20250306	164100	85834040	5690	5690	5690	5690	0
224	20250306	164000	85834040	5690	5690	5690	5690	0
225	20250306	163900	85834040	5690	5690	5690	5690	0
226	20250306	163800	85834040	5690	5690	5690	5690	0
227	20250306	163700	85834040	5690	5690	5690	5690	0
228	20250306	163600	85834040	5690	5690	5690	5690	0
229	20250306	163500	85834040	5690	5690	5690	5690	0
230	20250306	163400	85834040	5690	5690	5690	5690	0
231	20250306	163300	85834040	5690	5690	5690	5690	0
232	20250306	163200	85834040	5690	5690	5690	5690	0
233	20250306	163100	85834040	5690	5690	5690	5690	0
234	20250306	163000	85834040	5690	5690	5690	5690	0
235	20250306	162900	85834040	5690	5690	5690	5690	0
236	20250306	162800	85834040	5690	5690	5690	5690	0
237	20250306	162700	85834040	5690	5690	5690	5690	0
238	20250306	162600	85834040	5690	5690	5690	5690	0
239	20250306	162500	85834040	5690	5690	5690	5690	0
240	20250306	162400	85834040	5690	5690	5690	5690	0
241	20250306	162300	85834040	5690	5690	5690	5690	0
242	20250306	162200	85834040	5690	5690	5690	5690	79
243	20250306	162100	85834040	5690	5690	5690	5690	0
244	20250306	162000	85834040	5690	5690	5690	5690	0
245	20250306	161900	85834040	5690	5690	5690	5690	0
246	20250306	161800	85834040	5690	5690	5690	5690	0
247	20250306	161700	85834040	5690	5690	5690	5690	0
248	20250306	161600	85834040	5690	5690	5690	5690	0
249	20250306	161500	85834040	5690	5690	5690	5690	0
250	20250306	161400	85834040	5690	5690	5690	5690	0
251	20250306	161300	85834040	5690	5690	5690	5690	0
252	20250306	161200	85834040	5690	5690	5690	5690	0
253	20250306	161100	85834040	5690	5690	5690	5690	0
254	20250306	161000	85834040	5690	5690	5690	5690	0
255	20250306	160900	85834040	5690	5690	5690	5690	0
256	20250306	160800	85834040	5690	5690	5690	5690	0
257	20250306	160700	85834040	5690	5690	5690	5690	0
258	20250306	160600	85834040	5690	5690	5690	5690	0
259	20250306	160500	85834040	5690	5690	5690	5690	0
260	20250306	160400	85834040	5690	5690	5690	5690	0
261	20250306	160300	85834040	5690	5690	5690	5690	0
262	20250306	160200	85834040	5690	5690	5690	5690	0
263	20250306	160100	85834040	5690	5690	5690	5690	0
264	20250306	160000	85834040	5690	5690	5690	5690	0
265	20250306	155900	85834040	5690	5690	5690	5690	0
266	20250306	155800	85834040	5690	5690	5690	5690	0
267	20250306	155700	85834040	5690	5690	5690	5690	0
268	20250306	155600	85834040	5690	5690	5690	5690	0
269	20250306	155500	85834040	5690	5690	5690	5690	0
270	20250306	155400	85834040	5690	5690	5690	5690	0
271	20250306	155300	85834040	5690	5690	5690	5690	0
272	20250306	155200	85834040	5690	5690	5690	5690	79
273	20250306	155100	85834040	5690	5690	5690	5690	0
274	20250306	155000	85834040	5690	5690	5690	5690	0
275	20250306	154900	85834040	5690	5690	5690	5690	0
276	20250306	154800	85834040	5690	5690	5690	5690	0
277	20250306	154700	85834040	5690	5690	5690	5690	0
278	20250306	154600	85834040	5690	5690	5690	5690	0
279	20250306	154500	85834040	5690	5690	5690	5690	0
280	20250306	154400	85834040	5690	5690	5690	5690	0
281	20250306	154300	85834040	5690	5690	5690	5690	0
282	20250306	154200	85834040	5690	5690	5690	5690	0
283	20250306	154100	85834040	5690	5690	5690	5690	0
284	20250306	154000	85834040	5690	5690	5690	5690	0
285	20250306	153900	85834040	5690	5690	5690	5690	0
286	20250306	153800	85834040	5690	5690	5690	5690	0
287	20250306	153700	85834040	5690	5690	5690	5690	0
288	20250306	153600	85834040	5690	5690	5690	5690	0
289	20250306	153500	85834040	5690	5690	5690	5690	0
290	20250306	153400	85834040	5690	5690	5690	5690	0
291	20250306	153300	85834040	5690	5690	5690	5690	0
292	20250306	153200	85834040	5690	5690	5690	5690	0
293	20250306	153100	85834040	5690	5690	5690	5690	0
294	20250306	153000	85834040	5690	5690	5690	5690	79
295	20250306	152900	85384530	5670	5670	5670	5670	0
296	20250306	152800	85384530	5670	5670	5670	5670	0
297	20250306	152700	85384530	5670	5670	5670	5670	0
298	20250306	152600	85384530	5670	5670	5670	5670	0
299	20250306	152500	85384530	5670	5670	5670	5670	0
300	20250306	152400	85384530	5670	5670	5670	5670	0
301	20250306	152300	85384530	5670	5670	5670	5670	0
302	20250306	152200	85384530	5670	5670	5670	5670	0
303	20250306	152100	85384530	5670	5670	5670	5670	0
304	20250306	152000	85384530	5670	5670	5670	5670	0
305	20250306	151900	85384530	5670	5670	5670	5670	0
306	20250306	151800	85384530	5670	5670	5670	5670	0
307	20250306	151700	85384530	5670	5670	5670	5670	0
308	20250306	151600	85384530	5670	5670	5670	5670	0
309	20250306	151500	85384530	5670	5670	5670	5670	0
310	20250306	151400	85384530	5670	5670	5670	5670	0
311	20250306	151300	85384530	5670	5670	5670	5670	0
312	20250306	151200	85384530	5670	5670	5670	5670	0
313	20250306	151100	85384530	5670	5670	5670	5670	500
314	20250306	151000	82549530	5680	5680	5680	5680	0
315	20250306	150900	82549530	5680	5680	5680	5680	0
316	20250306	150800	82549530	5680	5680	5680	5680	0
317	20250306	150700	82549530	5680	5680	5680	5680	0
318	20250306	150600	82549530	5680	5680	5680	5680	0
319	20250306	150500	82549530	5680	5680	5680	5680	0
320	20250306	150400	82549530	5680	5680	5680	5680	0
321	20250306	150300	82549530	5680	5690	5690	5680	334
322	20250306	150200	80652400	5690	5690	5690	5690	0
323	20250306	150100	80652400	5690	5690	5690	5690	350
324	20250306	150000	78660900	5690	5690	5690	5690	0
325	20250306	145900	78660900	5690	5690	5690	5690	0
326	20250306	145800	78660900	5690	5690	5690	5690	148
327	20250306	145700	77818780	5700	5680	5700	5680	1668
328	20250306	145600	68334530	5640	5640	5640	5640	0
329	20250306	145500	68334530	5640	5640	5640	5640	0
330	20250306	145400	68334530	5640	5640	5640	5640	0
331	20250306	145300	68334530	5640	5640	5640	5640	0
332	20250306	145200	68334530	5640	5640	5640	5640	0
333	20250306	145100	68334530	5640	5640	5640	5640	0
334	20250306	145000	68334530	5640	5640	5640	5640	0
335	20250306	144900	68334530	5640	5640	5640	5640	0
336	20250306	144800	68334530	5640	5640	5640	5640	0
337	20250306	144700	68334530	5640	5640	5640	5640	0
338	20250306	144600	68334530	5640	5650	5650	5640	2750
339	20250306	144500	52822030	5680	5680	5680	5680	0
340	20250306	144400	52822030	5680	5680	5680	5680	0
341	20250306	144300	52822030	5680	5680	5680	5680	0
342	20250306	144200	52822030	5680	5680	5680	5680	0
343	20250306	144100	52822030	5680	5680	5680	5680	0
344	20250306	144000	52822030	5680	5680	5680	5680	0
345	20250306	143900	52822030	5680	5680	5680	5680	0
346	20250306	143800	52822030	5680	5680	5680	5680	0
347	20250306	143700	52822030	5680	5670	5680	5670	800
348	20250306	143600	48285840	5670	5670	5670	5670	0
349	20250306	143500	48285840	5670	5670	5670	5670	0
350	20250306	143400	48285840	5670	5670	5670	5670	1000
351	20250306	143300	42615840	5660	5660	5660	5660	250
352	20250306	143200	41200840	5670	5670	5670	5670	0
353	20250306	143100	41200840	5670	5670	5670	5670	0
354	20250306	143000	41200840	5670	5670	5670	5670	0
355	20250306	142900	41200840	5670	5670	5670	5670	0
356	20250306	142800	41200840	5670	5670	5670	5670	0
357	20250306	142700	41200840	5670	5670	5670	5670	0
358	20250306	142600	41200840	5670	5670	5670	5670	0
359	20250306	142500	41200840	5670	5670	5670	5670	0
360	20250306	142400	41200840	5670	5670	5670	5670	0
361	20250306	142300	41200840	5670	5670	5670	5670	0
362	20250306	142200	41200840	5670	5670	5670	5670	0
363	20250306	142100	41200840	5670	5670	5670	5670	0
364	20250306	142000	41200840	5670	5670	5670	5670	0
365	20250306	141900	41200840	5670	5670	5670	5670	0
366	20250306	141800	41200840	5670	5670	5670	5670	0
367	20250306	141700	41200840	5670	5670	5670	5670	800
368	20250306	141600	36664840	5640	5640	5640	5640	0
369	20250306	141500	36664840	5640	5640	5640	5640	0
370	20250306	141400	36664840	5640	5640	5640	5640	0
371	20250306	141300	36664840	5640	5640	5640	5640	0
372	20250306	141200	36664840	5640	5640	5640	5640	0
373	20250306	141100	36664840	5640	5640	5640	5640	0
374	20250306	141000	36664840	5640	5640	5640	5640	0
375	20250306	140900	36664840	5640	5640	5640	5640	0
376	20250306	140800	36664840	5640	5640	5640	5640	0
377	20250306	140700	36664840	5640	5640	5640	5640	0
378	20250306	140600	36664840	5640	5650	5650	5640	723
379	20250306	140500	32582120	5660	5660	5660	5660	600
380	20250306	140400	29186120	5660	5660	5660	5660	0
381	20250306	140300	29186120	5660	5660	5660	5660	0
382	20250306	140200	29186120	5660	5660	5660	5660	257
383	20250306	140100	27731500	5660	5660	5660	5660	1243
384	20250306	140000	20696120	5640	5640	5640	5640	0
385	20250306	135900	20696120	5640	5640	5640	5640	0
386	20250306	135800	20696120	5640	5640	5640	5640	906
387	20250306	135700	15586280	5640	5640	5640	5640	20
388	20250306	135600	15473480	5640	5640	5640	5640	10
389	20250306	135500	15417080	5640	5640	5640	5640	0
390	20250306	135400	15417080	5640	5640	5640	5640	0
391	20250306	135300	15417080	5640	5640	5640	5640	0
392	20250306	135200	15417080	5640	5640	5640	5640	10
393	20250306	135100	15360680	5640	5640	5640	5640	0
394	20250306	135000	15360680	5640	5650	5650	5640	136
395	20250306	134900	14592610	5660	5660	5660	5660	0
396	20250306	134800	14592610	5660	5660	5660	5660	0
397	20250306	134700	14592610	5660	5660	5660	5660	0
398	20250306	134600	14592610	5660	5660	5660	5660	0
399	20250306	134500	14592610	5660	5660	5660	5660	0
400	20250306	134400	14592610	5660	5660	5660	5660	0
401	20250306	134300	14592610	5660	5660	5660	5660	8
402	20250306	134200	14547330	5660	5660	5660	5660	0
403	20250306	134100	14547330	5660	5660	5660	5660	0
404	20250306	134000	14547330	5660	5660	5660	5660	0
405	20250306	133900	14547330	5660	5660	5660	5660	0
406	20250306	133800	14547330	5660	5660	5660	5660	0
407	20250306	133700	14547330	5660	5660	5660	5660	0
408	20250306	133600	14547330	5660	5660	5660	5660	0
409	20250306	133500	14547330	5660	5660	5660	5660	0
410	20250306	133400	14547330	5660	5660	5660	5660	0
411	20250306	133300	14547330	5660	5660	5660	5660	0
412	20250306	133200	14547330	5660	5660	5660	5660	89
413	20250306	133100	14043590	5650	5650	5650	5650	0
414	20250306	133000	14043590	5650	5650	5650	5650	0
415	20250306	132900	14043590	5650	5650	5650	5650	0
416	20250306	132800	14043590	5650	5650	5650	5650	0
417	20250306	132700	14043590	5650	5650	5650	5650	0
418	20250306	132600	14043590	5650	5650	5650	5650	0
419	20250306	132500	14043590	5650	5650	5650	5650	0
420	20250306	132400	14043590	5650	5650	5650	5650	0
421	20250306	132300	14043590	5650	5650	5650	5650	0
422	20250306	132200	14043590	5650	5650	5650	5650	0
423	20250306	132100	14043590	5650	5650	5650	5650	58
424	20250306	132000	13715890	5660	5660	5660	5660	0
425	20250306	131900	13715890	5660	5660	5660	5660	0
426	20250306	131800	13715890	5660	5660	5660	5660	0
427	20250306	131700	13715890	5660	5660	5660	5660	0
428	20250306	131600	13715890	5660	5660	5660	5660	0
429	20250306	131500	13715890	5660	5660	5660	5660	0
430	20250306	131400	13715890	5660	5660	5660	5660	0
431	20250306	131300	13715890	5660	5660	5660	5660	0
432	20250306	131200	13715890	5660	5660	5660	5660	0
433	20250306	131100	13715890	5660	5660	5660	5660	0
434	20250306	131000	13715890	5660	5660	5660	5660	0
435	20250306	130900	13715890	5660	5660	5660	5660	0
436	20250306	130800	13715890	5660	5660	5660	5660	0
437	20250306	130700	13715890	5660	5660	5660	5660	0
438	20250306	130600	13715890	5660	5660	5660	5660	0
439	20250306	130500	13715890	5660	5660	5660	5660	0
440	20250306	130400	13715890	5660	5660	5660	5660	0
441	20250306	130300	13715890	5660	5660	5660	5660	0
442	20250306	130200	13715890	5660	5660	5660	5660	0
443	20250306	130100	13715890	5660	5660	5660	5660	0
444	20250306	130000	13715890	5660	5660	5660	5660	0
445	20250306	125900	13715890	5660	5660	5660	5660	0
446	20250306	125800	13715890	5660	5660	5660	5660	0
447	20250306	125700	13715890	5660	5660	5660	5660	0
448	20250306	125600	13715890	5660	5660	5660	5660	0
449	20250306	125500	13715890	5660	5660	5660	5660	0
450	20250306	125400	13715890	5660	5660	5660	5660	0
451	20250306	125300	13715890	5660	5660	5660	5660	0
452	20250306	125200	13715890	5660	5660	5660	5660	0
453	20250306	125100	13715890	5660	5660	5660	5660	0
454	20250306	125000	13715890	5660	5660	5660	5660	206
455	20250306	124900	12549930	5650	5650	5650	5650	0
456	20250306	124800	12549930	5650	5650	5650	5650	0
457	20250306	124700	12549930	5650	5650	5650	5650	0
458	20250306	124600	12549930	5650	5650	5650	5650	0
459	20250306	124500	12549930	5650	5650	5650	5650	0
460	20250306	124400	12549930	5650	5650	5650	5650	0
461	20250306	124300	12549930	5650	5650	5650	5650	0
462	20250306	124200	12549930	5650	5650	5650	5650	0
463	20250306	124100	12549930	5650	5650	5650	5650	0
464	20250306	124000	12549930	5650	5650	5650	5650	0
465	20250306	123900	12549930	5650	5650	5650	5650	0
466	20250306	123800	12549930	5650	5650	5650	5650	0
467	20250306	123700	12549930	5650	5650	5650	5650	0
468	20250306	123600	12549930	5650	5650	5650	5650	0
469	20250306	123500	12549930	5650	5650	5650	5650	0
470	20250306	123400	12549930	5650	5650	5650	5650	0
471	20250306	123300	12549930	5650	5650	5650	5650	0
472	20250306	123200	12549930	5650	5650	5650	5650	0
473	20250306	123100	12549930	5650	5650	5650	5650	0
474	20250306	123000	12549930	5650	5650	5650	5650	0
475	20250306	122900	12549930	5650	5650	5650	5650	0
476	20250306	122800	12549930	5650	5650	5650	5650	0
477	20250306	122700	12549930	5650	5650	5650	5650	0
478	20250306	122600	12549930	5650	5650	5650	5650	0
479	20250306	122500	12549930	5650	5650	5650	5650	0
480	20250306	122400	12549930	5650	5650	5650	5650	0
481	20250306	122300	12549930	5650	5650	5650	5650	0
482	20250306	122200	12549930	5650	5650	5650	5650	0
483	20250306	122100	12549930	5650	5650	5650	5650	0
484	20250306	122000	12549930	5650	5650	5650	5650	0
485	20250306	121900	12549930	5650	5650	5650	5650	0
486	20250306	121800	12549930	5650	5650	5650	5650	0
487	20250306	121700	12549930	5650	5650	5650	5650	0
488	20250306	121600	12549930	5650	5650	5650	5650	0
489	20250306	121500	12549930	5650	5650	5650	5650	0
490	20250306	121400	12549930	5650	5650	5650	5650	0
491	20250306	121300	12549930	5650	5650	5650	5650	0
492	20250306	121200	12549930	5650	5650	5650	5650	0
493	20250306	121100	12549930	5650	5650	5650	5650	0
494	20250306	121000	12549930	5650	5650	5650	5650	0
495	20250306	120900	12549930	5650	5650	5650	5650	0
496	20250306	120800	12549930	5650	5650	5650	5650	0
497	20250306	120700	12549930	5650	5650	5650	5650	0
498	20250306	120600	12549930	5650	5650	5650	5650	0
499	20250306	120500	12549930	5650	5650	5650	5650	0
500	20250306	120400	12549930	5650	5650	5650	5650	0
501	20250306	120300	12549930	5650	5650	5650	5650	0
502	20250306	120200	12549930	5650	5650	5650	5650	0
503	20250306	120100	12549930	5650	5650	5650	5650	0
504	20250306	120000	12549930	5650	5650	5650	5650	0
505	20250306	115900	12549930	5650	5650	5650	5650	0
506	20250306	115800	12549930	5650	5650	5650	5650	0
507	20250306	115700	12549930	5650	5650	5650	5650	0
508	20250306	115600	12549930	5650	5650	5650	5650	0
509	20250306	115500	12549930	5650	5650	5650	5650	139
510	20250306	115400	11764580	5660	5660	5660	5660	0
511	20250306	115300	11764580	5660	5660	5660	5660	0
512	20250306	115200	11764580	5660	5660	5660	5660	0
513	20250306	115100	11764580	5660	5660	5660	5660	0
514	20250306	115000	11764580	5660	5660	5660	5660	0
515	20250306	114900	11764580	5660	5660	5660	5660	0
516	20250306	114800	11764580	5660	5660	5660	5660	0
517	20250306	114700	11764580	5660	5660	5660	5660	0
518	20250306	114600	11764580	5660	5660	5660	5660	0
519	20250306	114500	11764580	5660	5660	5660	5660	0
520	20250306	114400	11764580	5660	5660	5660	5660	17
521	20250306	114300	11668360	5670	5670	5670	5670	0
522	20250306	114200	11668360	5670	5670	5670	5670	0
523	20250306	114100	11668360	5670	5670	5670	5670	0
524	20250306	114000	11668360	5670	5670	5670	5670	0
525	20250306	113900	11668360	5670	5670	5670	5670	0
526	20250306	113800	11668360	5670	5670	5670	5670	0
527	20250306	113700	11668360	5670	5670	5670	5670	0
528	20250306	113600	11668360	5670	5670	5670	5670	0
529	20250306	113500	11668360	5670	5670	5670	5670	0
530	20250306	113400	11668360	5670	5670	5670	5670	0
531	20250306	113300	11668360	5670	5670	5670	5670	0
532	20250306	113200	11668360	5670	5670	5670	5670	0
533	20250306	113100	11668360	5670	5670	5670	5670	0
534	20250306	113000	11668360	5670	5670	5670	5670	0
535	20250306	112900	11668360	5670	5670	5670	5670	0
536	20250306	112800	11668360	5670	5670	5670	5670	0
537	20250306	112700	11668360	5670	5670	5670	5670	0
538	20250306	112600	11668360	5670	5670	5670	5670	0
539	20250306	112500	11668360	5670	5670	5670	5670	0
540	20250306	112400	11668360	5670	5670	5670	5670	0
541	20250306	112300	11668360	5670	5670	5670	5670	0
542	20250306	112200	11668360	5670	5670	5670	5670	0
543	20250306	112100	11668360	5670	5670	5670	5670	0
544	20250306	112000	11668360	5670	5670	5670	5670	0
545	20250306	111900	11668360	5670	5670	5670	5670	0
546	20250306	111800	11668360	5670	5670	5670	5670	0
547	20250306	111700	11668360	5670	5670	5670	5670	0
548	20250306	111600	11668360	5670	5670	5670	5670	0
549	20250306	111500	11668360	5670	5670	5670	5670	0
550	20250306	111400	11668360	5670	5670	5670	5670	0
551	20250306	111300	11668360	5670	5670	5670	5670	0
552	20250306	111200	11668360	5670	5670	5670	5670	0
553	20250306	111100	11668360	5670	5670	5670	5670	0
554	20250306	111000	11668360	5670	5670	5670	5670	0
555	20250306	110900	11668360	5670	5670	5670	5670	0
556	20250306	110800	11668360	5670	5670	5670	5670	0
557	20250306	110700	11668360	5670	5670	5670	5670	0
558	20250306	110600	11668360	5670	5670	5670	5670	0
559	20250306	110500	11668360	5670	5670	5670	5670	0
560	20250306	110400	11668360	5670	5670	5670	5670	0
561	20250306	110300	11668360	5670	5670	5670	5670	0
562	20250306	110200	11668360	5670	5670	5670	5670	0
563	20250306	110100	11668360	5670	5670	5670	5670	0
564	20250306	110000	11668360	5670	5670	5670	5670	0
565	20250306	105900	11668360	5670	5670	5670	5670	0
566	20250306	105800	11668360	5670	5670	5670	5670	0
567	20250306	105700	11668360	5670	5670	5670	5670	0
568	20250306	105600	11668360	5670	5670	5670	5670	0
569	20250306	105500	11668360	5670	5670	5670	5670	0
570	20250306	105400	11668360	5670	5670	5670	5670	0
571	20250306	105300	11668360	5670	5640	5670	5640	649
572	20250306	105200	8007970	5640	5660	5660	5640	352
573	20250306	105100	6019260	5670	5670	5670	5670	0
574	20250306	105000	6019260	5670	5670	5670	5670	0
575	20250306	104900	6019260	5670	5670	5670	5670	0
576	20250306	104800	6019260	5670	5670	5670	5670	0
577	20250306	104700	6019260	5670	5670	5670	5670	0
578	20250306	104600	6019260	5670	5670	5670	5670	0
579	20250306	104500	6019260	5670	5670	5670	5670	0
580	20250306	104400	6019260	5670	5670	5670	5670	217
581	20250306	104300	4788870	5680	5680	5680	5680	0
582	20250306	104200	4788870	5680	5680	5680	5680	0
583	20250306	104100	4788870	5680	5680	5680	5680	0
584	20250306	104000	4788870	5680	5680	5680	5680	0
585	20250306	103900	4788870	5680	5680	5680	5680	0
586	20250306	103800	4788870	5680	5680	5680	5680	0
587	20250306	103700	4788870	5680	5680	5680	5680	0
588	20250306	103600	4788870	5680	5680	5680	5680	0
589	20250306	103500	4788870	5680	5680	5680	5680	0
590	20250306	103400	4788870	5680	5680	5680	5680	0
591	20250306	103300	4788870	5680	5680	5680	5680	0
592	20250306	103200	4788870	5680	5680	5680	5680	0
593	20250306	103100	4788870	5680	5680	5680	5680	0
594	20250306	103000	4788870	5680	5680	5680	5680	0
595	20250306	102900	4788870	5680	5680	5680	5680	10
596	20250306	102800	4732070	5680	5680	5680	5680	0
597	20250306	102700	4732070	5680	5680	5680	5680	0
598	20250306	102600	4732070	5680	5680	5680	5680	0
599	20250306	102500	4732070	5680	5680	5680	5680	0
600	20250306	102400	4732070	5680	5680	5680	5680	0
601	20250306	102300	4732070	5680	5680	5680	5680	69
602	20250306	102200	4340150	5710	5710	5710	5710	0
603	20250306	102100	4340150	5710	5710	5710	5710	0
604	20250306	102000	4340150	5710	5710	5710	5710	0
605	20250306	101900	4340150	5710	5710	5710	5710	0
606	20250306	101800	4340150	5710	5710	5710	5710	0
607	20250306	101700	4340150	5710	5710	5710	5710	0
608	20250306	101600	4340150	5710	5710	5710	5710	0
609	20250306	101500	4340150	5710	5710	5710	5710	0
610	20250306	101400	4340150	5710	5710	5710	5710	0
611	20250306	101300	4340150	5710	5710	5710	5710	0
612	20250306	101200	4340150	5710	5710	5710	5710	0
613	20250306	101100	4340150	5710	5710	5710	5710	0
614	20250306	101000	4340150	5710	5710	5710	5710	0
615	20250306	100900	4340150	5710	5710	5710	5710	0
616	20250306	100800	4340150	5710	5710	5710	5710	0
617	20250306	100700	4340150	5710	5710	5710	5710	0
618	20250306	100600	4340150	5710	5710	5710	5710	3
619	20250306	100500	4323020	5710	5710	5710	5710	0
620	20250306	100400	4323020	5710	5710	5710	5710	0
621	20250306	100300	4323020	5710	5710	5710	5710	0
622	20250306	100200	4323020	5710	5710	5710	5710	0
623	20250306	100100	4323020	5710	5710	5710	5710	0
624	20250306	100000	4323020	5710	5710	5710	5710	0
625	20250306	095900	4323020	5710	5710	5710	5710	0
626	20250306	095800	4323020	5710	5710	5710	5710	30
627	20250306	095700	4151720	5710	5710	5710	5710	0
628	20250306	095600	4151720	5710	5710	5710	5710	0
629	20250306	095500	4151720	5710	5710	5710	5710	0
630	20250306	095400	4151720	5710	5710	5710	5710	0
631	20250306	095300	4151720	5710	5710	5710	5710	0
632	20250306	095200	4151720	5710	5710	5710	5710	0
633	20250306	095100	4151720	5710	5710	5710	5710	0
634	20250306	095000	4151720	5710	5710	5710	5710	0
635	20250306	094900	4151720	5710	5710	5710	5710	0
636	20250306	094800	4151720	5710	5710	5710	5710	0
637	20250306	094700	4151720	5710	5710	5710	5710	0
638	20250306	094600	4151720	5710	5710	5710	5710	0
639	20250306	094500	4151720	5710	5710	5710	5710	5
640	20250306	094400	4123170	5710	5710	5710	5710	5
641	20250306	094300	4094620	5710	5710	5710	5710	10
642	20250306	094200	4037520	5710	5710	5710	5710	0
643	20250306	094100	4037520	5710	5710	5710	5710	0
644	20250306	094000	4037520	5710	5710	5710	5710	0
645	20250306	093900	4037520	5710	5710	5710	5710	1
646	20250306	093800	4031810	5660	5660	5660	5660	0
647	20250306	093700	4031810	5660	5660	5660	5660	0
648	20250306	093600	4031810	5660	5660	5660	5660	0
649	20250306	093500	4031810	5660	5660	5660	5660	0
650	20250306	093400	4031810	5660	5670	5670	5660	198
651	20250306	093300	2909440	5670	5670	5670	5670	0
652	20250306	093200	2909440	5670	5670	5670	5670	0
653	20250306	093100	2909440	5670	5670	5670	5670	0
654	20250306	093000	2909440	5670	5670	5670	5670	0
655	20250306	092900	2909440	5670	5670	5670	5670	0
656	20250306	092800	2909440	5670	5670	5670	5670	0
657	20250306	092700	2909440	5670	5670	5670	5670	0
658	20250306	092600	2909440	5670	5670	5670	5670	0
659	20250306	092500	2909440	5670	5670	5670	5670	0
660	20250306	092400	2909440	5670	5670	5670	5670	1
661	20250306	092300	2903770	5710	5700	5710	5700	30
662	20250306	092200	2732490	5710	5710	5710	5710	0
663	20250306	092100	2732490	5710	5710	5710	5710	0
664	20250306	092000	2732490	5710	5710	5710	5710	0
665	20250306	091900	2732490	5710	5700	5710	5700	17
666	20250306	091800	2635580	5700	5700	5700	5700	0
667	20250306	091700	2635580	5700	5700	5700	5700	0
668	20250306	091600	2635580	5700	5700	5700	5700	1
669	20250306	091500	2629880	5680	5680	5680	5680	110
670	20250306	091400	2005080	5680	5680	5680	5680	0
671	20250306	091300	2005080	5680	5680	5680	5680	0
672	20250306	091200	2005080	5680	5680	5680	5680	0
673	20250306	091100	2005080	5680	5680	5680	5680	0
674	20250306	091000	2005080	5680	5680	5680	5680	2
675	20250306	090900	1993720	5680	5680	5680	5680	10
676	20250306	090800	1936920	5680	5680	5680	5680	0
677	20250306	090700	1936920	5680	5680	5680	5680	22
678	20250306	090600	1811960	5680	5680	5680	5680	56
679	20250306	090500	1493880	5700	5700	5700	5700	0
680	20250306	090400	1493880	5700	5700	5700	5700	0
681	20250306	090300	1493880	5700	5700	5700	5700	2
682	20250306	090200	1482480	5680	5680	5680	5680	0
683	20250306	090100	1482480	5680	5680	5680	5680	0
684	20250306	090000	1482480	5680	5680	5680	5680	261