KissMeData/347890/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	212700	25379770	5320	5320	5320	5320	159
3	20250306	212600	25379770	5320	5320	5320	5320	0
4	20250306	212500	25379770	5320	5320	5320	5320	0
5	20250306	212400	25379770	5320	5320	5320	5320	0
6	20250306	212300	25379770	5320	5320	5320	5320	0
7	20250306	212200	25379770	5320	5320	5320	5320	0
8	20250306	212100	25379770	5320	5320	5320	5320	0
9	20250306	212000	25379770	5320	5320	5320	5320	0
10	20250306	211900	25379770	5320	5320	5320	5320	0
11	20250306	211800	25379770	5320	5320	5320	5320	0
12	20250306	211700	25379770	5320	5320	5320	5320	0
13	20250306	211600	25379770	5320	5320	5320	5320	0
14	20250306	211500	25379770	5320	5320	5320	5320	0
15	20250306	211400	25379770	5320	5320	5320	5320	0
16	20250306	211300	25379770	5320	5320	5320	5320	0
17	20250306	211200	25379770	5320	5320	5320	5320	0
18	20250306	211100	25379770	5320	5320	5320	5320	0
19	20250306	211000	25379770	5320	5320	5320	5320	0
20	20250306	210900	25379770	5320	5320	5320	5320	0
21	20250306	210800	25379770	5320	5320	5320	5320	0
22	20250306	210700	25379770	5320	5320	5320	5320	0
23	20250306	210600	25379770	5320	5320	5320	5320	0
24	20250306	210500	25379770	5320	5320	5320	5320	0
25	20250306	210400	25379770	5320	5320	5320	5320	0
26	20250306	210300	25379770	5320	5320	5320	5320	0
27	20250306	210200	25379770	5320	5320	5320	5320	0
28	20250306	210100	25379770	5320	5320	5320	5320	0
29	20250306	210000	25379770	5320	5320	5320	5320	0
30	20250306	205900	25379770	5320	5320	5320	5320	0
31	20250306	205800	25379770	5320	5320	5320	5320	0
32	20250306	205700	25379770	5320	5320	5320	5320	159
33	20250306	205600	25379770	5320	5320	5320	5320	0
34	20250306	205500	25379770	5320	5320	5320	5320	0
35	20250306	205400	25379770	5320	5320	5320	5320	0
36	20250306	205300	25379770	5320	5320	5320	5320	0
37	20250306	205200	25379770	5320	5320	5320	5320	0
38	20250306	205100	25379770	5320	5320	5320	5320	0
39	20250306	205000	25379770	5320	5320	5320	5320	0
40	20250306	204900	25379770	5320	5320	5320	5320	0
41	20250306	204800	25379770	5320	5320	5320	5320	0
42	20250306	204700	25379770	5320	5320	5320	5320	0
43	20250306	204600	25379770	5320	5320	5320	5320	0
44	20250306	204500	25379770	5320	5320	5320	5320	0
45	20250306	204400	25379770	5320	5320	5320	5320	0
46	20250306	204300	25379770	5320	5320	5320	5320	0
47	20250306	204200	25379770	5320	5320	5320	5320	0
48	20250306	204100	25379770	5320	5320	5320	5320	0
49	20250306	204000	25379770	5320	5320	5320	5320	0
50	20250306	203900	25379770	5320	5320	5320	5320	0
51	20250306	203800	25379770	5320	5320	5320	5320	0
52	20250306	203700	25379770	5320	5320	5320	5320	0
53	20250306	203600	25379770	5320	5320	5320	5320	0
54	20250306	203500	25379770	5320	5320	5320	5320	0
55	20250306	203400	25379770	5320	5320	5320	5320	0
56	20250306	203300	25379770	5320	5320	5320	5320	0
57	20250306	203200	25379770	5320	5320	5320	5320	0
58	20250306	203100	25379770	5320	5320	5320	5320	0
59	20250306	203000	25379770	5320	5320	5320	5320	0
60	20250306	202900	25379770	5320	5320	5320	5320	0
61	20250306	202800	25379770	5320	5320	5320	5320	0
62	20250306	202700	25379770	5320	5320	5320	5320	159
63	20250306	202600	25379770	5320	5320	5320	5320	0
64	20250306	202500	25379770	5320	5320	5320	5320	0
65	20250306	202400	25379770	5320	5320	5320	5320	0
66	20250306	202300	25379770	5320	5320	5320	5320	0
67	20250306	202200	25379770	5320	5320	5320	5320	0
68	20250306	202100	25379770	5320	5320	5320	5320	0
69	20250306	202000	25379770	5320	5320	5320	5320	0
70	20250306	201900	25379770	5320	5320	5320	5320	0
71	20250306	201800	25379770	5320	5320	5320	5320	0
72	20250306	201700	25379770	5320	5320	5320	5320	0
73	20250306	201600	25379770	5320	5320	5320	5320	0
74	20250306	201500	25379770	5320	5320	5320	5320	0
75	20250306	201400	25379770	5320	5320	5320	5320	0
76	20250306	201300	25379770	5320	5320	5320	5320	0
77	20250306	201200	25379770	5320	5320	5320	5320	0
78	20250306	201100	25379770	5320	5320	5320	5320	0
79	20250306	201000	25379770	5320	5320	5320	5320	0
80	20250306	200900	25379770	5320	5320	5320	5320	0
81	20250306	200800	25379770	5320	5320	5320	5320	0
82	20250306	200700	25379770	5320	5320	5320	5320	0
83	20250306	200600	25379770	5320	5320	5320	5320	0
84	20250306	200500	25379770	5320	5320	5320	5320	0
85	20250306	200400	25379770	5320	5320	5320	5320	0
86	20250306	200300	25379770	5320	5320	5320	5320	0
87	20250306	200200	25379770	5320	5320	5320	5320	0
88	20250306	200100	25379770	5320	5320	5320	5320	0
89	20250306	200000	25379770	5320	5320	5320	5320	0
90	20250306	195900	25379770	5320	5320	5320	5320	0
91	20250306	195800	25379770	5320	5320	5320	5320	0
92	20250306	195700	25379770	5320	5320	5320	5320	159
93	20250306	195600	25379770	5320	5320	5320	5320	0
94	20250306	195500	25379770	5320	5320	5320	5320	0
95	20250306	195400	25379770	5320	5320	5320	5320	0
96	20250306	195300	25379770	5320	5320	5320	5320	0
97	20250306	195200	25379770	5320	5320	5320	5320	0
98	20250306	195100	25379770	5320	5320	5320	5320	0
99	20250306	195000	25379770	5320	5320	5320	5320	0
100	20250306	194900	25379770	5320	5320	5320	5320	0
101	20250306	194800	25379770	5320	5320	5320	5320	0
102	20250306	194700	25379770	5320	5320	5320	5320	0
103	20250306	194600	25379770	5320	5320	5320	5320	0
104	20250306	194500	25379770	5320	5320	5320	5320	0
105	20250306	194400	25379770	5320	5320	5320	5320	0
106	20250306	194300	25379770	5320	5320	5320	5320	0
107	20250306	194200	25379770	5320	5320	5320	5320	0
108	20250306	194100	25379770	5320	5320	5320	5320	0
109	20250306	194000	25379770	5320	5320	5320	5320	0
110	20250306	193900	25379770	5320	5320	5320	5320	0
111	20250306	193800	25379770	5320	5320	5320	5320	0
112	20250306	193700	25379770	5320	5320	5320	5320	0
113	20250306	193600	25379770	5320	5320	5320	5320	0
114	20250306	193500	25379770	5320	5320	5320	5320	0
115	20250306	193400	25379770	5320	5320	5320	5320	0
116	20250306	193300	25379770	5320	5320	5320	5320	0
117	20250306	193200	25379770	5320	5320	5320	5320	0
118	20250306	193100	25379770	5320	5320	5320	5320	0
119	20250306	193000	25379770	5320	5320	5320	5320	0
120	20250306	192900	25379770	5320	5320	5320	5320	0
121	20250306	192800	25379770	5320	5320	5320	5320	0
122	20250306	192700	25379770	5320	5320	5320	5320	159
123	20250306	192600	25379770	5320	5320	5320	5320	0
124	20250306	192500	25379770	5320	5320	5320	5320	0
125	20250306	192400	25379770	5320	5320	5320	5320	0
126	20250306	192300	25379770	5320	5320	5320	5320	0
127	20250306	192200	25379770	5320	5320	5320	5320	0
128	20250306	192100	25379770	5320	5320	5320	5320	0
129	20250306	192000	25379770	5320	5320	5320	5320	0
130	20250306	191900	25379770	5320	5320	5320	5320	0
131	20250306	191800	25379770	5320	5320	5320	5320	0
132	20250306	191700	25379770	5320	5320	5320	5320	0
133	20250306	191600	25379770	5320	5320	5320	5320	0
134	20250306	191500	25379770	5320	5320	5320	5320	0
135	20250306	191400	25379770	5320	5320	5320	5320	0
136	20250306	191300	25379770	5320	5320	5320	5320	0
137	20250306	191200	25379770	5320	5320	5320	5320	0
138	20250306	191100	25379770	5320	5320	5320	5320	0
139	20250306	191000	25379770	5320	5320	5320	5320	0
140	20250306	190900	25379770	5320	5320	5320	5320	0
141	20250306	190800	25379770	5320	5320	5320	5320	0
142	20250306	190700	25379770	5320	5320	5320	5320	0
143	20250306	190600	25379770	5320	5320	5320	5320	0
144	20250306	190500	25379770	5320	5320	5320	5320	0
145	20250306	190400	25379770	5320	5320	5320	5320	0
146	20250306	190300	25379770	5320	5320	5320	5320	0
147	20250306	190200	25379770	5320	5320	5320	5320	0
148	20250306	190100	25379770	5320	5320	5320	5320	0
149	20250306	190000	25379770	5320	5320	5320	5320	0
150	20250306	185900	25379770	5320	5320	5320	5320	0
151	20250306	185800	25379770	5320	5320	5320	5320	0
152	20250306	185700	25379770	5320	5320	5320	5320	159
153	20250306	185600	25379770	5320	5320	5320	5320	0
154	20250306	185500	25379770	5320	5320	5320	5320	0
155	20250306	185400	25379770	5320	5320	5320	5320	0
156	20250306	185300	25379770	5320	5320	5320	5320	0
157	20250306	185200	25379770	5320	5320	5320	5320	0
158	20250306	185100	25379770	5320	5320	5320	5320	0
159	20250306	185000	25379770	5320	5320	5320	5320	0
160	20250306	184900	25379770	5320	5320	5320	5320	0
161	20250306	184800	25379770	5320	5320	5320	5320	0
162	20250306	184700	25379770	5320	5320	5320	5320	0
163	20250306	184600	25379770	5320	5320	5320	5320	0
164	20250306	184500	25379770	5320	5320	5320	5320	0
165	20250306	184400	25379770	5320	5320	5320	5320	0
166	20250306	184300	25379770	5320	5320	5320	5320	0
167	20250306	184200	25379770	5320	5320	5320	5320	0
168	20250306	184100	25379770	5320	5320	5320	5320	0
169	20250306	184000	25379770	5320	5320	5320	5320	0
170	20250306	183900	25379770	5320	5320	5320	5320	0
171	20250306	183800	25379770	5320	5320	5320	5320	0
172	20250306	183700	25379770	5320	5320	5320	5320	0
173	20250306	183600	25379770	5320	5320	5320	5320	0
174	20250306	183500	25379770	5320	5320	5320	5320	0
175	20250306	183400	25379770	5320	5320	5320	5320	0
176	20250306	183300	25379770	5320	5320	5320	5320	0
177	20250306	183200	25379770	5320	5320	5320	5320	0
178	20250306	183100	25379770	5320	5320	5320	5320	0
179	20250306	183000	25379770	5320	5320	5320	5320	0
180	20250306	182900	25379770	5320	5320	5320	5320	0
181	20250306	182800	25379770	5320	5320	5320	5320	0
182	20250306	182700	25379770	5320	5320	5320	5320	159
183	20250306	182600	25379770	5320	5320	5320	5320	0
184	20250306	182500	25379770	5320	5320	5320	5320	0
185	20250306	182400	25379770	5320	5320	5320	5320	0
186	20250306	182300	25379770	5320	5320	5320	5320	0
187	20250306	182200	25379770	5320	5320	5320	5320	0
188	20250306	182100	25379770	5320	5320	5320	5320	0
189	20250306	182000	25379770	5320	5320	5320	5320	0
190	20250306	181900	25379770	5320	5320	5320	5320	0
191	20250306	181800	25379770	5320	5320	5320	5320	0
192	20250306	181700	25379770	5320	5320	5320	5320	0
193	20250306	181600	25379770	5320	5320	5320	5320	0
194	20250306	181500	25379770	5320	5320	5320	5320	0
195	20250306	181400	25379770	5320	5320	5320	5320	0
196	20250306	181300	25379770	5320	5320	5320	5320	0
197	20250306	181200	25379770	5320	5320	5320	5320	0
198	20250306	181100	25379770	5320	5320	5320	5320	0
199	20250306	181000	25379770	5320	5320	5320	5320	0
200	20250306	180900	25379770	5320	5320	5320	5320	0
201	20250306	180800	25379770	5320	5320	5320	5320	0
202	20250306	180700	25379770	5320	5320	5320	5320	0
203	20250306	180600	25379770	5320	5320	5320	5320	0
204	20250306	180500	25379770	5320	5320	5320	5320	0
205	20250306	180400	25379770	5320	5320	5320	5320	0
206	20250306	180300	25379770	5320	5320	5320	5320	0
207	20250306	180200	25379770	5320	5320	5320	5320	0
208	20250306	180100	25379770	5320	5320	5320	5320	0
209	20250306	180000	25379770	5320	5320	5320	5320	0
210	20250306	175900	25379770	5320	5320	5320	5320	0
211	20250306	175800	25379770	5320	5320	5320	5320	0
212	20250306	175700	25379770	5320	5320	5320	5320	159
213	20250306	175600	25379770	5320	5320	5320	5320	0
214	20250306	175500	25379770	5320	5320	5320	5320	0
215	20250306	175400	25379770	5320	5320	5320	5320	0
216	20250306	175300	25379770	5320	5320	5320	5320	0
217	20250306	175200	25379770	5320	5320	5320	5320	0
218	20250306	175100	25379770	5320	5320	5320	5320	0
219	20250306	175000	25379770	5320	5320	5320	5320	0
220	20250306	174900	25379770	5320	5320	5320	5320	0
221	20250306	174800	25379770	5320	5320	5320	5320	0
222	20250306	174700	25379770	5320	5320	5320	5320	0
223	20250306	174600	25379770	5320	5320	5320	5320	0
224	20250306	174500	25379770	5320	5320	5320	5320	0
225	20250306	174400	25379770	5320	5320	5320	5320	0
226	20250306	174300	25379770	5320	5320	5320	5320	0
227	20250306	174200	25379770	5320	5320	5320	5320	0
228	20250306	174100	25379770	5320	5320	5320	5320	0
229	20250306	174000	25379770	5320	5320	5320	5320	0
230	20250306	173900	25379770	5320	5320	5320	5320	0
231	20250306	173800	25379770	5320	5320	5320	5320	0
232	20250306	173700	25379770	5320	5320	5320	5320	0
233	20250306	173600	25379770	5320	5320	5320	5320	0
234	20250306	173500	25379770	5320	5320	5320	5320	0
235	20250306	173400	25379770	5320	5320	5320	5320	0
236	20250306	173300	25379770	5320	5320	5320	5320	0
237	20250306	173200	25379770	5320	5320	5320	5320	0
238	20250306	173100	25379770	5320	5320	5320	5320	0
239	20250306	173000	25379770	5320	5320	5320	5320	0
240	20250306	172900	25379770	5320	5320	5320	5320	0
241	20250306	172800	25379770	5320	5320	5320	5320	0
242	20250306	172700	25379770	5320	5320	5320	5320	159
243	20250306	172600	25379770	5320	5320	5320	5320	0
244	20250306	172500	25379770	5320	5320	5320	5320	0
245	20250306	172400	25379770	5320	5320	5320	5320	0
246	20250306	172300	25379770	5320	5320	5320	5320	0
247	20250306	172200	25379770	5320	5320	5320	5320	0
248	20250306	172100	25379770	5320	5320	5320	5320	0
249	20250306	172000	25379770	5320	5320	5320	5320	0
250	20250306	171900	25379770	5320	5320	5320	5320	0
251	20250306	171800	25379770	5320	5320	5320	5320	0
252	20250306	171700	25379770	5320	5320	5320	5320	0
253	20250306	171600	25379770	5320	5320	5320	5320	0
254	20250306	171500	25379770	5320	5320	5320	5320	0
255	20250306	171400	25379770	5320	5320	5320	5320	0
256	20250306	171300	25379770	5320	5320	5320	5320	0
257	20250306	171200	25379770	5320	5320	5320	5320	0
258	20250306	171100	25379770	5320	5320	5320	5320	0
259	20250306	171000	25379770	5320	5320	5320	5320	0
260	20250306	170900	25379770	5320	5320	5320	5320	0
261	20250306	170800	25379770	5320	5320	5320	5320	0
262	20250306	170700	25379770	5320	5320	5320	5320	0
263	20250306	170600	25379770	5320	5320	5320	5320	0
264	20250306	170500	25379770	5320	5320	5320	5320	0
265	20250306	170400	25379770	5320	5320	5320	5320	0
266	20250306	170300	25379770	5320	5320	5320	5320	0
267	20250306	170200	25379770	5320	5320	5320	5320	0
268	20250306	170100	25379770	5320	5320	5320	5320	0
269	20250306	170000	25379770	5320	5320	5320	5320	0
270	20250306	165900	25379770	5320	5320	5320	5320	0
271	20250306	165800	25379770	5320	5320	5320	5320	0
272	20250306	165700	25379770	5320	5320	5320	5320	159
273	20250306	165600	25379770	5320	5320	5320	5320	0
274	20250306	165500	25379770	5320	5320	5320	5320	0
275	20250306	165400	25379770	5320	5320	5320	5320	0
276	20250306	165300	25379770	5320	5320	5320	5320	0
277	20250306	165200	25379770	5320	5320	5320	5320	0
278	20250306	165100	25379770	5320	5320	5320	5320	0
279	20250306	165000	25379770	5320	5320	5320	5320	0
280	20250306	164900	25379770	5320	5320	5320	5320	0
281	20250306	164800	25379770	5320	5320	5320	5320	0
282	20250306	164700	25379770	5320	5320	5320	5320	0
283	20250306	164600	25379770	5320	5320	5320	5320	0
284	20250306	164500	25379770	5320	5320	5320	5320	0
285	20250306	164400	25379770	5320	5320	5320	5320	0
286	20250306	164300	25379770	5320	5320	5320	5320	0
287	20250306	164200	25379770	5320	5320	5320	5320	0
288	20250306	164100	25379770	5320	5320	5320	5320	0
289	20250306	164000	25379770	5320	5320	5320	5320	0
290	20250306	163900	25379770	5320	5320	5320	5320	0
291	20250306	163800	25379770	5320	5320	5320	5320	0
292	20250306	163700	25379770	5320	5320	5320	5320	0
293	20250306	163600	25379770	5320	5320	5320	5320	0
294	20250306	163500	25379770	5320	5320	5320	5320	0
295	20250306	163400	25379770	5320	5320	5320	5320	0
296	20250306	163300	25379770	5320	5320	5320	5320	0
297	20250306	163200	25379770	5320	5320	5320	5320	0
298	20250306	163100	25379770	5320	5320	5320	5320	0
299	20250306	163000	25379770	5320	5320	5320	5320	0
300	20250306	162900	25379770	5320	5320	5320	5320	0
301	20250306	162800	25379770	5320	5320	5320	5320	0
302	20250306	162700	25379770	5320	5320	5320	5320	159
303	20250306	162600	25379770	5320	5320	5320	5320	0
304	20250306	162500	25379770	5320	5320	5320	5320	0
305	20250306	162400	25379770	5320	5320	5320	5320	0
306	20250306	162300	25379770	5320	5320	5320	5320	0
307	20250306	162200	25379770	5320	5320	5320	5320	0
308	20250306	162100	25379770	5320	5320	5320	5320	0
309	20250306	162000	25379770	5320	5320	5320	5320	0
310	20250306	161900	25379770	5320	5320	5320	5320	0
311	20250306	161800	25379770	5320	5320	5320	5320	0
312	20250306	161700	25379770	5320	5320	5320	5320	0
313	20250306	161600	25379770	5320	5320	5320	5320	0
314	20250306	161500	25379770	5320	5320	5320	5320	0
315	20250306	161400	25379770	5320	5320	5320	5320	0
316	20250306	161300	25379770	5320	5320	5320	5320	0
317	20250306	161200	25379770	5320	5320	5320	5320	0
318	20250306	161100	25379770	5320	5320	5320	5320	0
319	20250306	161000	25379770	5320	5320	5320	5320	0
320	20250306	160900	25379770	5320	5320	5320	5320	0
321	20250306	160800	25379770	5320	5320	5320	5320	0
322	20250306	160700	25379770	5320	5320	5320	5320	0
323	20250306	160600	25379770	5320	5320	5320	5320	0
324	20250306	160500	25379770	5320	5320	5320	5320	0
325	20250306	160400	25379770	5320	5320	5320	5320	0
326	20250306	160300	25379770	5320	5320	5320	5320	0
327	20250306	160200	25379770	5320	5320	5320	5320	0
328	20250306	160100	25379770	5320	5320	5320	5320	0
329	20250306	160000	25379770	5320	5320	5320	5320	0
330	20250306	155900	25379770	5320	5320	5320	5320	0
331	20250306	155800	25379770	5320	5320	5320	5320	0
332	20250306	155700	25379770	5320	5320	5320	5320	159
333	20250306	155600	25379770	5320	5320	5320	5320	0
334	20250306	155500	25379770	5320	5320	5320	5320	0
335	20250306	155400	25379770	5320	5320	5320	5320	0
336	20250306	155300	25379770	5320	5320	5320	5320	0
337	20250306	155200	25379770	5320	5320	5320	5320	0
338	20250306	155100	25379770	5320	5320	5320	5320	0
339	20250306	155000	25379770	5320	5320	5320	5320	0
340	20250306	154900	25379770	5320	5320	5320	5320	0
341	20250306	154800	25379770	5320	5320	5320	5320	0
342	20250306	154700	25379770	5320	5320	5320	5320	0
343	20250306	154600	25379770	5320	5320	5320	5320	0
344	20250306	154500	25379770	5320	5320	5320	5320	0
345	20250306	154400	25379770	5320	5320	5320	5320	0
346	20250306	154300	25379770	5320	5320	5320	5320	0
347	20250306	154200	25379770	5320	5320	5320	5320	0
348	20250306	154100	25379770	5320	5320	5320	5320	0
349	20250306	154000	25379770	5320	5320	5320	5320	0
350	20250306	153900	25379770	5320	5320	5320	5320	0
351	20250306	153800	25379770	5320	5320	5320	5320	0
352	20250306	153700	25379770	5320	5320	5320	5320	0
353	20250306	153600	25379770	5320	5320	5320	5320	0
354	20250306	153500	25379770	5320	5320	5320	5320	0
355	20250306	153400	25379770	5320	5320	5320	5320	0
356	20250306	153300	25379770	5320	5320	5320	5320	0
357	20250306	153200	25379770	5320	5320	5320	5320	0
358	20250306	153100	25379770	5320	5320	5320	5320	0
359	20250306	153000	25379770	5320	5320	5320	5320	159
360	20250306	152900	24533890	5320	5320	5320	5320	0
361	20250306	152800	24533890	5320	5320	5320	5320	0
362	20250306	152700	24533890	5320	5320	5320	5320	0
363	20250306	152600	24533890	5320	5320	5320	5320	0
364	20250306	152500	24533890	5320	5320	5320	5320	0
365	20250306	152400	24533890	5320	5320	5320	5320	0
366	20250306	152300	24533890	5320	5320	5320	5320	0
367	20250306	152200	24533890	5320	5320	5320	5320	0
368	20250306	152100	24533890	5320	5320	5320	5320	0
369	20250306	152000	24533890	5320	5320	5320	5320	0
370	20250306	151900	24533890	5320	5320	5320	5320	0
371	20250306	151800	24533890	5320	5320	5320	5320	0
372	20250306	151700	24533890	5320	5320	5320	5320	0
373	20250306	151600	24533890	5320	5320	5320	5320	0
374	20250306	151500	24533890	5320	5320	5320	5320	0
375	20250306	151400	24533890	5320	5320	5320	5320	0
376	20250306	151300	24533890	5320	5320	5320	5320	0
377	20250306	151200	24533890	5320	5320	5320	5320	0
378	20250306	151100	24533890	5320	5320	5320	5320	0
379	20250306	151000	24533890	5320	5320	5320	5320	0
380	20250306	150900	24533890	5320	5320	5320	5320	0
381	20250306	150800	24533890	5320	5320	5320	5320	0
382	20250306	150700	24533890	5320	5320	5320	5320	0
383	20250306	150600	24533890	5320	5320	5320	5320	0
384	20250306	150500	24533890	5320	5320	5320	5320	1
385	20250306	150400	24528570	5300	5310	5310	5300	98
386	20250306	150300	24008450	5320	5320	5320	5320	12
387	20250306	150200	23944610	5320	5330	5330	5320	6
388	20250306	150100	23912670	5340	5340	5340	5340	0
389	20250306	150000	23912670	5340	5340	5340	5340	18
390	20250306	145900	23816550	5340	5340	5340	5340	2
391	20250306	145800	23805870	5340	5340	5340	5340	0
392	20250306	145700	23805870	5340	5340	5340	5340	0
393	20250306	145600	23805870	5340	5340	5340	5340	0
394	20250306	145500	23805870	5340	5340	5340	5340	1
395	20250306	145400	23800530	5330	5330	5330	5330	0
396	20250306	145300	23800530	5330	5330	5330	5330	0
397	20250306	145200	23800530	5330	5330	5330	5330	0
398	20250306	145100	23800530	5330	5330	5330	5330	230
399	20250306	145000	22574630	5340	5340	5340	5340	0
400	20250306	144900	22574630	5340	5340	5340	5340	0
401	20250306	144800	22574630	5340	5340	5340	5340	0
402	20250306	144700	22574630	5340	5340	5340	5340	0
403	20250306	144600	22574630	5340	5340	5340	5340	0
404	20250306	144500	22574630	5340	5340	5340	5340	0
405	20250306	144400	22574630	5340	5340	5340	5340	0
406	20250306	144300	22574630	5340	5340	5340	5340	14
407	20250306	144200	22499870	5330	5330	5330	5330	0
408	20250306	144100	22499870	5330	5330	5330	5330	0
409	20250306	144000	22499870	5330	5330	5330	5330	0
410	20250306	143900	22499870	5330	5330	5330	5330	10
411	20250306	143800	22446570	5350	5350	5350	5350	0
412	20250306	143700	22446570	5350	5350	5350	5350	0
413	20250306	143600	22446570	5350	5350	5350	5350	0
414	20250306	143500	22446570	5350	5350	5350	5350	0
415	20250306	143400	22446570	5350	5350	5350	5350	0
416	20250306	143300	22446570	5350	5350	5350	5350	0
417	20250306	143200	22446570	5350	5350	5350	5350	0
418	20250306	143100	22446570	5350	5350	5350	5350	0
419	20250306	143000	22446570	5350	5350	5350	5350	0
420	20250306	142900	22446570	5350	5350	5350	5350	0
421	20250306	142800	22446570	5350	5350	5350	5350	0
422	20250306	142700	22446570	5350	5350	5350	5350	0
423	20250306	142600	22446570	5350	5350	5350	5350	0
424	20250306	142500	22446570	5350	5350	5350	5350	0
425	20250306	142400	22446570	5350	5350	5350	5350	0
426	20250306	142300	22446570	5350	5350	5350	5350	0
427	20250306	142200	22446570	5350	5350	5350	5350	0
428	20250306	142100	22446570	5350	5350	5350	5350	0
429	20250306	142000	22446570	5350	5350	5350	5350	0
430	20250306	141900	22446570	5350	5350	5350	5350	0
431	20250306	141800	22446570	5350	5350	5350	5350	0
432	20250306	141700	22446570	5350	5350	5350	5350	0
433	20250306	141600	22446570	5350	5350	5350	5350	0
434	20250306	141500	22446570	5350	5350	5350	5350	0
435	20250306	141400	22446570	5350	5350	5350	5350	0
436	20250306	141300	22446570	5350	5350	5350	5350	0
437	20250306	141200	22446570	5350	5350	5350	5350	0
438	20250306	141100	22446570	5350	5350	5350	5350	0
439	20250306	141000	22446570	5350	5350	5350	5350	0
440	20250306	140900	22446570	5350	5350	5350	5350	0
441	20250306	140800	22446570	5350	5350	5350	5350	0
442	20250306	140700	22446570	5350	5350	5350	5350	2
443	20250306	140600	22435870	5350	5350	5350	5350	0
444	20250306	140500	22435870	5350	5350	5350	5350	0
445	20250306	140400	22435870	5350	5350	5350	5350	0
446	20250306	140300	22435870	5350	5350	5350	5350	0
447	20250306	140200	22435870	5350	5350	5350	5350	0
448	20250306	140100	22435870	5350	5350	5350	5350	0
449	20250306	140000	22435870	5350	5350	5350	5350	0
450	20250306	135900	22435870	5350	5350	5350	5350	0
451	20250306	135800	22435870	5350	5350	5350	5350	0
452	20250306	135700	22435870	5350	5310	5350	5310	40
453	20250306	135600	22223430	5350	5350	5350	5350	0
454	20250306	135500	22223430	5350	5350	5350	5350	0
455	20250306	135400	22223430	5350	5350	5350	5350	0
456	20250306	135300	22223430	5350	5350	5350	5350	0
457	20250306	135200	22223430	5350	5350	5350	5350	0
458	20250306	135100	22223430	5350	5350	5350	5350	0
459	20250306	135000	22223430	5350	5350	5350	5350	0
460	20250306	134900	22223430	5350	5350	5350	5350	0
461	20250306	134800	22223430	5350	5350	5350	5350	0
462	20250306	134700	22223430	5350	5350	5350	5350	0
463	20250306	134600	22223430	5350	5350	5350	5350	0
464	20250306	134500	22223430	5350	5350	5350	5350	0
465	20250306	134400	22223430	5350	5350	5350	5350	0
466	20250306	134300	22223430	5350	5350	5350	5350	0
467	20250306	134200	22223430	5350	5350	5350	5350	0
468	20250306	134100	22223430	5350	5350	5350	5350	0
469	20250306	134000	22223430	5350	5350	5350	5350	0
470	20250306	133900	22223430	5350	5350	5350	5350	0
471	20250306	133800	22223430	5350	5350	5350	5350	0
472	20250306	133700	22223430	5350	5350	5350	5350	1
473	20250306	133600	22218080	5310	5350	5350	5310	630
474	20250306	133500	18866660	5330	5330	5330	5330	9
475	20250306	133400	18818690	5350	5350	5350	5350	0
476	20250306	133300	18818690	5350	5350	5350	5350	0
477	20250306	133200	18818690	5350	5350	5350	5350	0
478	20250306	133100	18818690	5350	5350	5350	5350	0
479	20250306	133000	18818690	5350	5350	5350	5350	0
480	20250306	132900	18818690	5350	5340	5350	5340	10
481	20250306	132800	18765250	5350	5350	5350	5350	0
482	20250306	132700	18765250	5350	5350	5350	5350	0
483	20250306	132600	18765250	5350	5340	5350	5340	200
484	20250306	132500	17697240	5350	5350	5350	5350	0
485	20250306	132400	17697240	5350	5350	5350	5350	0
486	20250306	132300	17697240	5350	5350	5350	5350	0
487	20250306	132200	17697240	5350	5350	5350	5350	0
488	20250306	132100	17697240	5350	5350	5350	5350	0
489	20250306	132000	17697240	5350	5350	5350	5350	0
490	20250306	131900	17697240	5350	5350	5350	5350	2
491	20250306	131800	17686540	5350	5350	5350	5350	0
492	20250306	131700	17686540	5350	5350	5350	5350	0
493	20250306	131600	17686540	5350	5350	5350	5350	0
494	20250306	131500	17686540	5350	5350	5350	5350	0
495	20250306	131400	17686540	5350	5350	5350	5350	0
496	20250306	131300	17686540	5350	5350	5350	5350	0
497	20250306	131200	17686540	5350	5350	5350	5350	0
498	20250306	131100	17686540	5350	5350	5350	5350	0
499	20250306	131000	17686540	5350	5350	5350	5350	0
500	20250306	130900	17686540	5350	5350	5350	5350	0
501	20250306	130800	17686540	5350	5350	5350	5350	0
502	20250306	130700	17686540	5350	5350	5350	5350	0
503	20250306	130600	17686540	5350	5350	5350	5350	0
504	20250306	130500	17686540	5350	5350	5350	5350	0
505	20250306	130400	17686540	5350	5350	5350	5350	0
506	20250306	130300	17686540	5350	5350	5350	5350	0
507	20250306	130200	17686540	5350	5350	5350	5350	0
508	20250306	130100	17686540	5350	5350	5350	5350	0
509	20250306	130000	17686540	5350	5350	5350	5350	0
510	20250306	125900	17686540	5350	5350	5350	5350	0
511	20250306	125800	17686540	5350	5350	5350	5350	0
512	20250306	125700	17686540	5350	5350	5350	5350	0
513	20250306	125600	17686540	5350	5350	5350	5350	0
514	20250306	125500	17686540	5350	5350	5350	5350	1
515	20250306	125400	17681190	5350	5350	5350	5350	0
516	20250306	125300	17681190	5350	5350	5350	5350	0
517	20250306	125200	17681190	5350	5350	5350	5350	1
518	20250306	125100	17675840	5360	5360	5360	5360	0
519	20250306	125000	17675840	5360	5360	5360	5360	0
520	20250306	124900	17675840	5360	5360	5360	5360	0
521	20250306	124800	17675840	5360	5360	5360	5360	0
522	20250306	124700	17675840	5360	5360	5360	5360	0
523	20250306	124600	17675840	5360	5360	5360	5360	0
524	20250306	124500	17675840	5360	5360	5360	5360	0
525	20250306	124400	17675840	5360	5360	5360	5360	0
526	20250306	124300	17675840	5360	5360	5360	5360	0
527	20250306	124200	17675840	5360	5360	5360	5360	0
528	20250306	124100	17675840	5360	5360	5360	5360	0
529	20250306	124000	17675840	5360	5360	5360	5360	0
530	20250306	123900	17675840	5360	5360	5360	5360	0
531	20250306	123800	17675840	5360	5360	5360	5360	0
532	20250306	123700	17675840	5360	5360	5360	5360	0
533	20250306	123600	17675840	5360	5360	5360	5360	0
534	20250306	123500	17675840	5360	5360	5360	5360	0
535	20250306	123400	17675840	5360	5360	5360	5360	0
536	20250306	123300	17675840	5360	5360	5360	5360	0
537	20250306	123200	17675840	5360	5360	5360	5360	0
538	20250306	123100	17675840	5360	5360	5360	5360	0
539	20250306	123000	17675840	5360	5360	5360	5360	0
540	20250306	122900	17675840	5360	5360	5360	5360	0
541	20250306	122800	17675840	5360	5360	5360	5360	0
542	20250306	122700	17675840	5360	5360	5360	5360	0
543	20250306	122600	17675840	5360	5360	5360	5360	0
544	20250306	122500	17675840	5360	5360	5360	5360	0
545	20250306	122400	17675840	5360	5360	5360	5360	190
546	20250306	122300	16657440	5360	5360	5360	5360	0
547	20250306	122200	16657440	5360	5360	5360	5360	0
548	20250306	122100	16657440	5360	5360	5360	5360	0
549	20250306	122000	16657440	5360	5360	5360	5360	0
550	20250306	121900	16657440	5360	5360	5360	5360	0
551	20250306	121800	16657440	5360	5360	5360	5360	0
552	20250306	121700	16657440	5360	5360	5360	5360	22
553	20250306	121600	16539520	5360	5360	5360	5360	0
554	20250306	121500	16539520	5360	5360	5360	5360	0
555	20250306	121400	16539520	5360	5360	5360	5360	1
556	20250306	121300	16534160	5360	5360	5360	5360	1
557	20250306	121200	16528800	5340	5340	5340	5340	0
558	20250306	121100	16528800	5340	5350	5360	5340	166
559	20250306	121000	15640820	5370	5350	5370	5350	41
560	20250306	120900	15421450	5350	5350	5350	5350	0
561	20250306	120800	15421450	5350	5350	5350	5350	65
562	20250306	120700	15073700	5370	5370	5370	5370	0
563	20250306	120600	15073700	5370	5370	5370	5370	0
564	20250306	120500	15073700	5370	5370	5370	5370	1
565	20250306	120400	15068330	5370	5370	5370	5370	0
566	20250306	120300	15068330	5370	5370	5370	5370	0
567	20250306	120200	15068330	5370	5370	5370	5370	0
568	20250306	120100	15068330	5370	5370	5370	5370	1
569	20250306	120000	15062960	5350	5350	5350	5350	0
570	20250306	115900	15062960	5350	5350	5350	5350	0
571	20250306	115800	15062960	5350	5350	5350	5350	0
572	20250306	115700	15062960	5350	5350	5350	5350	0
573	20250306	115600	15062960	5350	5350	5350	5350	0
574	20250306	115500	15062960	5350	5350	5350	5350	1
575	20250306	115400	15057610	5370	5370	5370	5370	0
576	20250306	115300	15057610	5370	5360	5370	5360	186
577	20250306	115200	14059050	5370	5370	5370	5370	0
578	20250306	115100	14059050	5370	5370	5370	5370	0
579	20250306	115000	14059050	5370	5370	5370	5370	0
580	20250306	114900	14059050	5370	5370	5370	5370	0
581	20250306	114800	14059050	5370	5370	5370	5370	0
582	20250306	114700	14059050	5370	5370	5370	5370	0
583	20250306	114600	14059050	5370	5370	5370	5370	18
584	20250306	114500	13962390	5370	5370	5370	5370	0
585	20250306	114400	13962390	5370	5370	5370	5370	0
586	20250306	114300	13962390	5370	5370	5370	5370	0
587	20250306	114200	13962390	5370	5370	5370	5370	0
588	20250306	114100	13962390	5370	5370	5370	5370	0
589	20250306	114000	13962390	5370	5370	5370	5370	1
590	20250306	113900	13957020	5350	5350	5350	5350	0
591	20250306	113800	13957020	5350	5350	5350	5350	0
592	20250306	113700	13957020	5350	5350	5350	5350	0
593	20250306	113600	13957020	5350	5350	5350	5350	331
594	20250306	113500	12186170	5350	5350	5350	5350	0
595	20250306	113400	12186170	5350	5340	5350	5340	21
596	20250306	113300	12074020	5350	5350	5350	5350	0
597	20250306	113200	12074020	5350	5350	5350	5350	0
598	20250306	113100	12074020	5350	5350	5350	5350	0
599	20250306	113000	12074020	5350	5350	5350	5350	0
600	20250306	112900	12074020	5350	5350	5350	5350	0
601	20250306	112800	12074020	5350	5350	5350	5350	0
602	20250306	112700	12074020	5350	5350	5350	5350	0
603	20250306	112600	12074020	5350	5350	5350	5350	0
604	20250306	112500	12074020	5350	5350	5350	5350	0
605	20250306	112400	12074020	5350	5350	5350	5350	0
606	20250306	112300	12074020	5350	5350	5350	5350	0
607	20250306	112200	12074020	5350	5350	5350	5350	0
608	20250306	112100	12074020	5350	5350	5350	5350	0
609	20250306	112000	12074020	5350	5350	5350	5350	0
610	20250306	111900	12074020	5350	5350	5350	5350	0
611	20250306	111800	12074020	5350	5350	5350	5350	37
612	20250306	111700	11876070	5350	5350	5350	5350	0
613	20250306	111600	11876070	5350	5350	5350	5350	57
614	20250306	111500	11571120	5350	5350	5350	5350	0
615	20250306	111400	11571120	5350	5350	5350	5350	0
616	20250306	111300	11571120	5350	5350	5350	5350	0
617	20250306	111200	11571120	5350	5350	5350	5350	0
618	20250306	111100	11571120	5350	5350	5350	5350	0
619	20250306	111000	11571120	5350	5350	5350	5350	0
620	20250306	110900	11571120	5350	5350	5350	5350	0
621	20250306	110800	11571120	5350	5350	5350	5350	0
622	20250306	110700	11571120	5350	5350	5350	5350	0
623	20250306	110600	11571120	5350	5350	5350	5350	0
624	20250306	110500	11571120	5350	5350	5350	5350	0
625	20250306	110400	11571120	5350	5350	5350	5350	0
626	20250306	110300	11571120	5350	5350	5350	5350	0
627	20250306	110200	11571120	5350	5350	5350	5350	0
628	20250306	110100	11571120	5350	5350	5350	5350	0
629	20250306	110000	11571120	5350	5350	5350	5350	0
630	20250306	105900	11571120	5350	5340	5350	5340	3
631	20250306	105800	11555090	5350	5350	5350	5350	0
632	20250306	105700	11555090	5350	5350	5350	5350	0
633	20250306	105600	11555090	5350	5350	5350	5350	1
634	20250306	105500	11549740	5340	5350	5350	5340	21
635	20250306	105400	11437590	5350	5350	5350	5350	0
636	20250306	105300	11437590	5350	5350	5350	5350	0
637	20250306	105200	11437590	5350	5350	5350	5350	0
638	20250306	105100	11437590	5350	5350	5350	5350	0
639	20250306	105000	11437590	5350	5350	5350	5350	0
640	20250306	104900	11437590	5350	5350	5350	5350	0
641	20250306	104800	11437590	5350	5350	5350	5350	0
642	20250306	104700	11437590	5350	5350	5350	5350	3
643	20250306	104600	11421540	5350	5350	5350	5350	0
644	20250306	104500	11421540	5350	5350	5350	5350	0
645	20250306	104400	11421540	5350	5350	5350	5350	0
646	20250306	104300	11421540	5350	5350	5350	5350	0
647	20250306	104200	11421540	5350	5350	5350	5350	0
648	20250306	104100	11421540	5350	5350	5350	5350	0
649	20250306	104000	11421540	5350	5350	5350	5350	0
650	20250306	103900	11421540	5350	5350	5350	5350	0
651	20250306	103800	11421540	5350	5350	5350	5350	0
652	20250306	103700	11421540	5350	5350	5350	5350	0
653	20250306	103600	11421540	5350	5350	5350	5350	0
654	20250306	103500	11421540	5350	5350	5350	5350	0
655	20250306	103400	11421540	5350	5350	5350	5350	0
656	20250306	103300	11421540	5350	5350	5350	5350	0
657	20250306	103200	11421540	5350	5350	5350	5350	0
658	20250306	103100	11421540	5350	5350	5350	5350	0
659	20250306	103000	11421540	5350	5350	5350	5350	0
660	20250306	102900	11421540	5350	5350	5350	5350	0
661	20250306	102800	11421540	5350	5350	5350	5350	100
662	20250306	102700	10886540	5350	5350	5350	5350	0
663	20250306	102600	10886540	5350	5350	5350	5350	2
664	20250306	102500	10875840	5350	5350	5350	5350	0
665	20250306	102400	10875840	5350	5350	5350	5350	1
666	20250306	102300	10870490	5340	5340	5340	5340	0
667	20250306	102200	10870490	5340	5340	5340	5340	0
668	20250306	102100	10870490	5340	5340	5340	5340	0
669	20250306	102000	10870490	5340	5340	5340	5340	0
670	20250306	101900	10870490	5340	5340	5340	5340	0
671	20250306	101800	10870490	5340	5340	5340	5340	5
672	20250306	101700	10843790	5350	5350	5350	5350	0
673	20250306	101600	10843790	5350	5350	5350	5350	1
674	20250306	101500	10838440	5350	5350	5350	5350	0
675	20250306	101400	10838440	5350	5350	5350	5350	0
676	20250306	101300	10838440	5350	5350	5350	5350	100
677	20250306	101200	10303440	5350	5350	5350	5350	0
678	20250306	101100	10303440	5350	5350	5350	5350	1
679	20250306	101000	10298090	5340	5340	5340	5340	5
680	20250306	100900	10271390	5340	5340	5340	5340	32
681	20250306	100800	10100510	5350	5350	5350	5350	0
682	20250306	100700	10100510	5350	5350	5350	5350	1
683	20250306	100600	10095160	5350	5350	5350	5350	1
684	20250306	100500	10089810	5350	5340	5350	5340	132
685	20250306	100400	9384920	5350	5350	5350	5350	0
686	20250306	100300	9384920	5350	5350	5350	5350	0
687	20250306	100200	9384920	5350	5350	5350	5350	0
688	20250306	100100	9384920	5350	5350	5350	5350	0
689	20250306	100000	9384920	5350	5350	5350	5350	0
690	20250306	095900	9384920	5350	5350	5350	5350	0
691	20250306	095800	9384920	5350	5350	5350	5350	0
692	20250306	095700	9384920	5350	5350	5350	5350	0
693	20250306	095600	9384920	5350	5350	5350	5350	0
694	20250306	095500	9384920	5350	5350	5350	5350	0
695	20250306	095400	9384920	5350	5350	5350	5350	0
696	20250306	095300	9384920	5350	5350	5350	5350	0
697	20250306	095200	9384920	5350	5350	5350	5350	0
698	20250306	095100	9384920	5350	5350	5350	5350	1
699	20250306	095000	9379570	5320	5320	5320	5320	10
700	20250306	094900	9326370	5350	5350	5350	5350	0
701	20250306	094800	9326370	5350	5350	5350	5350	2
702	20250306	094700	9315670	5360	5360	5360	5360	0
703	20250306	094600	9315670	5360	5360	5360	5360	0
704	20250306	094500	9315670	5360	5360	5360	5360	0
705	20250306	094400	9315670	5360	5370	5370	5360	7
706	20250306	094300	9278140	5370	5370	5370	5370	0
707	20250306	094200	9278140	5370	5370	5370	5370	0
708	20250306	094100	9278140	5370	5370	5370	5370	1
709	20250306	094000	9272770	5370	5330	5370	5330	204
710	20250306	093900	8183070	5320	5320	5320	5320	0
711	20250306	093800	8183070	5320	5320	5320	5320	0
712	20250306	093700	8183070	5320	5320	5320	5320	0
713	20250306	093600	8183070	5320	5320	5320	5320	16
714	20250306	093500	8097950	5320	5320	5320	5320	284
715	20250306	093400	6587070	5320	5320	5320	5320	0
716	20250306	093300	6587070	5320	5320	5320	5320	0
717	20250306	093200	6587070	5320	5320	5320	5320	0
718	20250306	093100	6587070	5320	5320	5320	5320	0
719	20250306	093000	6587070	5320	5320	5320	5320	0
720	20250306	092900	6587070	5320	5320	5320	5320	0
721	20250306	092800	6587070	5320	5320	5320	5320	7
722	20250306	092700	6549830	5320	5320	5320	5320	0
723	20250306	092600	6549830	5320	5270	5320	5260	210
724	20250306	092500	5444810	5290	5290	5290	5290	0
725	20250306	092400	5444810	5290	5290	5290	5290	0
726	20250306	092300	5444810	5290	5290	5290	5290	0
727	20250306	092200	5444810	5290	5290	5290	5290	0
728	20250306	092100	5444810	5290	5290	5290	5290	0
729	20250306	092000	5444810	5290	5290	5290	5290	5
730	20250306	091900	5418360	5290	5290	5290	5290	0
731	20250306	091800	5418360	5290	5290	5290	5290	0
732	20250306	091700	5418360	5290	5290	5290	5290	1
733	20250306	091600	5413070	5270	5270	5270	5270	1
734	20250306	091500	5407800	5290	5290	5290	5290	0
735	20250306	091400	5407800	5290	5290	5290	5290	0
736	20250306	091300	5407800	5290	5290	5290	5290	100
737	20250306	091200	4878800	5290	5290	5290	5290	5
738	20250306	091100	4852350	5290	5290	5290	5290	0
739	20250306	091000	4852350	5290	5290	5290	5290	1
740	20250306	090900	4847060	5260	5270	5270	5260	260
741	20250306	090800	3479160	5290	5290	5290	5290	0
742	20250306	090700	3479160	5290	5290	5290	5290	0
743	20250306	090600	3479160	5290	5280	5290	5280	42
744	20250306	090500	3257190	5280	5280	5280	5280	0
745	20250306	090400	3257190	5280	5280	5280	5280	0
746	20250306	090300	3257190	5280	5280	5280	5280	1
747	20250306	090200	3251910	5260	5260	5260	5260	0
748	20250306	090100	3251910	5260	5260	5260	5260	0
749	20250306	090000	3251910	5260	5260	5280	5260	618