KissMeData/053290/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193800	397649355	4145	4145	4145	4145	4082
3	20250306	193700	397649355	4145	4145	4145	4145	0
4	20250306	193600	397649355	4145	4145	4145	4145	0
5	20250306	193500	397649355	4145	4145	4145	4145	0
6	20250306	193400	397649355	4145	4145	4145	4145	0
7	20250306	193300	397649355	4145	4145	4145	4145	0
8	20250306	193200	397649355	4145	4145	4145	4145	0
9	20250306	193100	397649355	4145	4145	4145	4145	0
10	20250306	193000	397649355	4145	4145	4145	4145	0
11	20250306	192900	397649355	4145	4145	4145	4145	0
12	20250306	192800	397649355	4145	4145	4145	4145	0
13	20250306	192700	397649355	4145	4145	4145	4145	0
14	20250306	192600	397649355	4145	4145	4145	4145	0
15	20250306	192500	397649355	4145	4145	4145	4145	0
16	20250306	192400	397649355	4145	4145	4145	4145	0
17	20250306	192300	397649355	4145	4145	4145	4145	0
18	20250306	192200	397649355	4145	4145	4145	4145	0
19	20250306	192100	397649355	4145	4145	4145	4145	0
20	20250306	192000	397649355	4145	4145	4145	4145	0
21	20250306	191900	397649355	4145	4145	4145	4145	0
22	20250306	191800	397649355	4145	4145	4145	4145	0
23	20250306	191700	397649355	4145	4145	4145	4145	0
24	20250306	191600	397649355	4145	4145	4145	4145	0
25	20250306	191500	397649355	4145	4145	4145	4145	0
26	20250306	191400	397649355	4145	4145	4145	4145	0
27	20250306	191300	397649355	4145	4145	4145	4145	0
28	20250306	191200	397649355	4145	4145	4145	4145	0
29	20250306	191100	397649355	4145	4145	4145	4145	0
30	20250306	191000	397649355	4145	4145	4145	4145	0
31	20250306	190900	397649355	4145	4145	4145	4145	0
32	20250306	190800	397649355	4145	4145	4145	4145	4082
33	20250306	190700	397649355	4145	4145	4145	4145	0
34	20250306	190600	397649355	4145	4145	4145	4145	0
35	20250306	190500	397649355	4145	4145	4145	4145	0
36	20250306	190400	397649355	4145	4145	4145	4145	0
37	20250306	190300	397649355	4145	4145	4145	4145	0
38	20250306	190200	397649355	4145	4145	4145	4145	0
39	20250306	190100	397649355	4145	4145	4145	4145	0
40	20250306	190000	397649355	4145	4145	4145	4145	0
41	20250306	185900	397649355	4145	4145	4145	4145	0
42	20250306	185800	397649355	4145	4145	4145	4145	0
43	20250306	185700	397649355	4145	4145	4145	4145	0
44	20250306	185600	397649355	4145	4145	4145	4145	0
45	20250306	185500	397649355	4145	4145	4145	4145	0
46	20250306	185400	397649355	4145	4145	4145	4145	0
47	20250306	185300	397649355	4145	4145	4145	4145	0
48	20250306	185200	397649355	4145	4145	4145	4145	0
49	20250306	185100	397649355	4145	4145	4145	4145	0
50	20250306	185000	397649355	4145	4145	4145	4145	0
51	20250306	184900	397649355	4145	4145	4145	4145	0
52	20250306	184800	397649355	4145	4145	4145	4145	0
53	20250306	184700	397649355	4145	4145	4145	4145	0
54	20250306	184600	397649355	4145	4145	4145	4145	0
55	20250306	184500	397649355	4145	4145	4145	4145	0
56	20250306	184400	397649355	4145	4145	4145	4145	0
57	20250306	184300	397649355	4145	4145	4145	4145	0
58	20250306	184200	397649355	4145	4145	4145	4145	0
59	20250306	184100	397649355	4145	4145	4145	4145	0
60	20250306	184000	397649355	4145	4145	4145	4145	0
61	20250306	183900	397649355	4145	4145	4145	4145	0
62	20250306	183800	397649355	4145	4145	4145	4145	4082
63	20250306	183700	397649355	4145	4145	4145	4145	0
64	20250306	183600	397649355	4145	4145	4145	4145	0
65	20250306	183500	397649355	4145	4145	4145	4145	0
66	20250306	183400	397649355	4145	4145	4145	4145	0
67	20250306	183300	397649355	4145	4145	4145	4145	0
68	20250306	183200	397649355	4145	4145	4145	4145	0
69	20250306	183100	397649355	4145	4145	4145	4145	0
70	20250306	183000	397649355	4145	4145	4145	4145	0
71	20250306	182900	397649355	4145	4145	4145	4145	0
72	20250306	182800	397649355	4145	4145	4145	4145	0
73	20250306	182700	397649355	4145	4145	4145	4145	0
74	20250306	182600	397649355	4145	4145	4145	4145	0
75	20250306	182500	397649355	4145	4145	4145	4145	0
76	20250306	182400	397649355	4145	4145	4145	4145	0
77	20250306	182300	397649355	4145	4145	4145	4145	0
78	20250306	182200	397649355	4145	4145	4145	4145	0
79	20250306	182100	397649355	4145	4145	4145	4145	0
80	20250306	182000	397649355	4145	4145	4145	4145	0
81	20250306	181900	397649355	4145	4145	4145	4145	0
82	20250306	181800	397649355	4145	4145	4145	4145	0
83	20250306	181700	397649355	4145	4145	4145	4145	0
84	20250306	181600	397649355	4145	4145	4145	4145	0
85	20250306	181500	397649355	4145	4145	4145	4145	0
86	20250306	181400	397649355	4145	4145	4145	4145	0
87	20250306	181300	397649355	4145	4145	4145	4145	0
88	20250306	181200	397649355	4145	4145	4145	4145	0
89	20250306	181100	397649355	4145	4145	4145	4145	0
90	20250306	181000	397649355	4145	4145	4145	4145	0
91	20250306	180900	397649355	4145	4145	4145	4145	0
92	20250306	180800	397649355	4145	4145	4145	4145	4082
93	20250306	180700	397649355	4145	4145	4145	4145	0
94	20250306	180600	397649355	4145	4145	4145	4145	0
95	20250306	180500	397649355	4145	4145	4145	4145	0
96	20250306	180400	397649355	4145	4145	4145	4145	0
97	20250306	180300	397649355	4145	4145	4145	4145	0
98	20250306	180200	397649355	4145	4145	4145	4145	0
99	20250306	180100	397649355	4145	4145	4145	4145	0
100	20250306	180000	397649355	4145	4145	4145	4145	0
101	20250306	175900	397649355	4145	4145	4145	4145	0
102	20250306	175800	397649355	4145	4145	4145	4145	0
103	20250306	175700	397649355	4145	4145	4145	4145	0
104	20250306	175600	397649355	4145	4145	4145	4145	0
105	20250306	175500	397649355	4145	4145	4145	4145	0
106	20250306	175400	397649355	4145	4145	4145	4145	0
107	20250306	175300	397649355	4145	4145	4145	4145	0
108	20250306	175200	397649355	4145	4145	4145	4145	0
109	20250306	175100	397649355	4145	4145	4145	4145	0
110	20250306	175000	397649355	4145	4145	4145	4145	0
111	20250306	174900	397649355	4145	4145	4145	4145	0
112	20250306	174800	397649355	4145	4145	4145	4145	0
113	20250306	174700	397649355	4145	4145	4145	4145	0
114	20250306	174600	397649355	4145	4145	4145	4145	0
115	20250306	174500	397649355	4145	4145	4145	4145	0
116	20250306	174400	397649355	4145	4145	4145	4145	0
117	20250306	174300	397649355	4145	4145	4145	4145	0
118	20250306	174200	397649355	4145	4145	4145	4145	0
119	20250306	174100	397649355	4145	4145	4145	4145	0
120	20250306	174000	397649355	4145	4145	4145	4145	0
121	20250306	173900	397649355	4145	4145	4145	4145	0
122	20250306	173800	397649355	4145	4145	4145	4145	4082
123	20250306	173700	397649355	4145	4145	4145	4145	0
124	20250306	173600	397649355	4145	4145	4145	4145	0
125	20250306	173500	397649355	4145	4145	4145	4145	0
126	20250306	173400	397649355	4145	4145	4145	4145	0
127	20250306	173300	397649355	4145	4145	4145	4145	0
128	20250306	173200	397649355	4145	4145	4145	4145	0
129	20250306	173100	397649355	4145	4145	4145	4145	0
130	20250306	173000	397649355	4145	4145	4145	4145	0
131	20250306	172900	397649355	4145	4145	4145	4145	0
132	20250306	172800	397649355	4145	4145	4145	4145	0
133	20250306	172700	397649355	4145	4145	4145	4145	0
134	20250306	172600	397649355	4145	4145	4145	4145	0
135	20250306	172500	397649355	4145	4145	4145	4145	0
136	20250306	172400	397649355	4145	4145	4145	4145	0
137	20250306	172300	397649355	4145	4145	4145	4145	0
138	20250306	172200	397649355	4145	4145	4145	4145	0
139	20250306	172100	397649355	4145	4145	4145	4145	0
140	20250306	172000	397649355	4145	4145	4145	4145	0
141	20250306	171900	397649355	4145	4145	4145	4145	0
142	20250306	171800	397649355	4145	4145	4145	4145	0
143	20250306	171700	397649355	4145	4145	4145	4145	0
144	20250306	171600	397649355	4145	4145	4145	4145	0
145	20250306	171500	397649355	4145	4145	4145	4145	0
146	20250306	171400	397649355	4145	4145	4145	4145	0
147	20250306	171300	397649355	4145	4145	4145	4145	0
148	20250306	171200	397649355	4145	4145	4145	4145	0
149	20250306	171100	397649355	4145	4145	4145	4145	0
150	20250306	171000	397649355	4145	4145	4145	4145	0
151	20250306	170900	397649355	4145	4145	4145	4145	0
152	20250306	170800	397649355	4145	4145	4145	4145	4082
153	20250306	170700	397649355	4145	4145	4145	4145	0
154	20250306	170600	397649355	4145	4145	4145	4145	0
155	20250306	170500	397649355	4145	4145	4145	4145	0
156	20250306	170400	397649355	4145	4145	4145	4145	0
157	20250306	170300	397649355	4145	4145	4145	4145	0
158	20250306	170200	397649355	4145	4145	4145	4145	0
159	20250306	170100	397649355	4145	4145	4145	4145	0
160	20250306	170000	397649355	4145	4145	4145	4145	0
161	20250306	165900	397649355	4145	4145	4145	4145	0
162	20250306	165800	397649355	4145	4145	4145	4145	0
163	20250306	165700	397649355	4145	4145	4145	4145	0
164	20250306	165600	397649355	4145	4145	4145	4145	0
165	20250306	165500	397649355	4145	4145	4145	4145	0
166	20250306	165400	397649355	4145	4145	4145	4145	0
167	20250306	165300	397649355	4145	4145	4145	4145	0
168	20250306	165200	397649355	4145	4145	4145	4145	0
169	20250306	165100	397649355	4145	4145	4145	4145	0
170	20250306	165000	397649355	4145	4145	4145	4145	0
171	20250306	164900	397649355	4145	4145	4145	4145	0
172	20250306	164800	397649355	4145	4145	4145	4145	0
173	20250306	164700	397649355	4145	4145	4145	4145	0
174	20250306	164600	397649355	4145	4145	4145	4145	0
175	20250306	164500	397649355	4145	4145	4145	4145	0
176	20250306	164400	397649355	4145	4145	4145	4145	0
177	20250306	164300	397649355	4145	4145	4145	4145	0
178	20250306	164200	397649355	4145	4145	4145	4145	0
179	20250306	164100	397649355	4145	4145	4145	4145	0
180	20250306	164000	397649355	4145	4145	4145	4145	0
181	20250306	163900	397649355	4145	4145	4145	4145	0
182	20250306	163800	397649355	4145	4145	4145	4145	4082
183	20250306	163700	397649355	4145	4145	4145	4145	0
184	20250306	163600	397649355	4145	4145	4145	4145	0
185	20250306	163500	397649355	4145	4145	4145	4145	0
186	20250306	163400	397649355	4145	4145	4145	4145	0
187	20250306	163300	397649355	4145	4145	4145	4145	0
188	20250306	163200	397649355	4145	4145	4145	4145	0
189	20250306	163100	397649355	4145	4145	4145	4145	0
190	20250306	163000	397649355	4145	4145	4145	4145	0
191	20250306	162900	397649355	4145	4145	4145	4145	0
192	20250306	162800	397649355	4145	4145	4145	4145	0
193	20250306	162700	397649355	4145	4145	4145	4145	0
194	20250306	162600	397649355	4145	4145	4145	4145	0
195	20250306	162500	397649355	4145	4145	4145	4145	0
196	20250306	162400	397649355	4145	4145	4145	4145	0
197	20250306	162300	397649355	4145	4145	4145	4145	0
198	20250306	162200	397649355	4145	4145	4145	4145	0
199	20250306	162100	397649355	4145	4145	4145	4145	0
200	20250306	162000	397649355	4145	4145	4145	4145	0
201	20250306	161900	397649355	4145	4145	4145	4145	0
202	20250306	161800	397649355	4145	4145	4145	4145	0
203	20250306	161700	397649355	4145	4145	4145	4145	0
204	20250306	161600	397649355	4145	4145	4145	4145	0
205	20250306	161500	397649355	4145	4145	4145	4145	0
206	20250306	161400	397649355	4145	4145	4145	4145	0
207	20250306	161300	397649355	4145	4145	4145	4145	0
208	20250306	161200	397649355	4145	4145	4145	4145	0
209	20250306	161100	397649355	4145	4145	4145	4145	0
210	20250306	161000	397649355	4145	4145	4145	4145	0
211	20250306	160900	397649355	4145	4145	4145	4145	0
212	20250306	160800	397649355	4145	4145	4145	4145	4082
213	20250306	160700	397649355	4145	4145	4145	4145	0
214	20250306	160600	397649355	4145	4145	4145	4145	0
215	20250306	160500	397649355	4145	4145	4145	4145	0
216	20250306	160400	397649355	4145	4145	4145	4145	0
217	20250306	160300	397649355	4145	4145	4145	4145	0
218	20250306	160200	397649355	4145	4145	4145	4145	0
219	20250306	160100	397649355	4145	4145	4145	4145	0
220	20250306	160000	397649355	4145	4145	4145	4145	0
221	20250306	155900	397649355	4145	4145	4145	4145	0
222	20250306	155800	397649355	4145	4145	4145	4145	0
223	20250306	155700	397649355	4145	4145	4145	4145	0
224	20250306	155600	397649355	4145	4145	4145	4145	0
225	20250306	155500	397649355	4145	4145	4145	4145	0
226	20250306	155400	397649355	4145	4145	4145	4145	0
227	20250306	155300	397649355	4145	4145	4145	4145	0
228	20250306	155200	397649355	4145	4145	4145	4145	0
229	20250306	155100	397649355	4145	4145	4145	4145	0
230	20250306	155000	397649355	4145	4145	4145	4145	0
231	20250306	154900	397649355	4145	4145	4145	4145	0
232	20250306	154800	397649355	4145	4145	4145	4145	0
233	20250306	154700	397649355	4145	4145	4145	4145	0
234	20250306	154600	397649355	4145	4145	4145	4145	0
235	20250306	154500	397649355	4145	4145	4145	4145	0
236	20250306	154400	397649355	4145	4145	4145	4145	0
237	20250306	154300	397649355	4145	4145	4145	4145	0
238	20250306	154200	397649355	4145	4145	4145	4145	0
239	20250306	154100	397649355	4145	4145	4145	4145	0
240	20250306	154000	397649355	4145	4145	4145	4145	0
241	20250306	153900	397649355	4145	4145	4145	4145	0
242	20250306	153800	397649355	4145	4145	4145	4145	4082
243	20250306	153700	397649355	4145	4145	4145	4145	0
244	20250306	153600	397649355	4145	4145	4145	4145	0
245	20250306	153500	397649355	4145	4145	4145	4145	0
246	20250306	153400	397649355	4145	4145	4145	4145	0
247	20250306	153300	397649355	4145	4145	4145	4145	0
248	20250306	153200	397649355	4145	4145	4145	4145	0
249	20250306	153100	397649355	4145	4145	4145	4145	0
250	20250306	153000	397649355	4145	4145	4145	4145	4082
251	20250306	152900	380729465	4140	4140	4140	4140	0
252	20250306	152800	380729465	4140	4140	4140	4140	0
253	20250306	152700	380729465	4140	4140	4140	4140	0
254	20250306	152600	380729465	4140	4140	4140	4140	0
255	20250306	152500	380729465	4140	4140	4140	4140	0
256	20250306	152400	380729465	4140	4140	4140	4140	0
257	20250306	152300	380729465	4140	4140	4140	4140	0
258	20250306	152200	380729465	4140	4140	4140	4140	0
259	20250306	152100	380729465	4140	4140	4140	4140	0
260	20250306	152000	380729465	4140	4140	4140	4140	0
261	20250306	151900	380729465	4140	4175	4175	4140	365
262	20250306	151800	379209890	4145	4145	4145	4145	1300
263	20250306	151700	373821390	4145	4145	4145	4145	1012
264	20250306	151600	369626650	4145	4145	4145	4145	3012
265	20250306	151500	357141910	4155	4155	4155	4155	2
266	20250306	151400	357133600	4165	4165	4165	4165	0
267	20250306	151300	357133600	4165	4165	4165	4165	14
268	20250306	151200	357075290	4185	4185	4185	4185	897
269	20250306	151100	353321345	4185	4170	4185	4170	1608
270	20250306	151000	346599205	4170	4170	4170	4170	0
271	20250306	150900	346599205	4170	4155	4170	4130	8113
272	20250306	150800	312830215	4155	4145	4155	4145	244
273	20250306	150700	311818340	4145	4145	4145	4145	0
274	20250306	150600	311818340	4145	4140	4145	4140	681
275	20250306	150500	308998870	4140	4140	4140	4140	0
276	20250306	150400	308998870	4140	4135	4140	4135	263
277	20250306	150300	307911345	4135	4135	4135	4135	0
278	20250306	150200	307911345	4135	4135	4135	4135	0
279	20250306	150100	307911345	4135	4135	4135	4135	0
280	20250306	150000	307911345	4135	4135	4135	4135	0
281	20250306	145900	307911345	4135	4130	4140	4130	857
282	20250306	145800	304370970	4105	4105	4105	4105	1
283	20250306	145700	304366865	4100	4100	4100	4100	0
284	20250306	145600	304366865	4100	4110	4110	4100	1606
285	20250306	145500	297780885	4110	4110	4110	4110	2331
286	20250306	145400	288200475	4110	4110	4110	4110	0
287	20250306	145300	288200475	4110	4110	4110	4110	0
288	20250306	145200	288200475	4110	4110	4110	4110	1600
289	20250306	145100	281624475	4140	4135	4140	4135	400
290	20250306	145000	279969975	4135	4135	4135	4135	16
291	20250306	144900	279903815	4135	4135	4135	4135	52
292	20250306	144800	279688795	4105	4105	4105	4105	0
293	20250306	144700	279688795	4105	4105	4105	4105	0
294	20250306	144600	279688795	4105	4110	4110	4105	600
295	20250306	144500	277225485	4135	4135	4135	4135	51
296	20250306	144400	277014600	4130	4130	4130	4130	0
297	20250306	144300	277014600	4130	4130	4130	4130	0
298	20250306	144200	277014600	4130	4105	4130	4105	256
299	20250306	144100	275961130	4100	4100	4100	4100	0
300	20250306	144000	275961130	4100	4100	4100	4100	0
301	20250306	143900	275961130	4100	4100	4100	4100	0
302	20250306	143800	275961130	4100	4100	4100	4100	0
303	20250306	143700	275961130	4100	4100	4100	4100	315
304	20250306	143600	274669630	4100	4105	4105	4100	136
305	20250306	143500	274111585	4140	4140	4140	4140	0
306	20250306	143400	274111585	4140	4140	4140	4140	57
307	20250306	143300	273875605	4140	4140	4140	4140	300
308	20250306	143200	272633605	4140	4140	4140	4140	300
309	20250306	143100	271391605	4140	4140	4140	4140	0
310	20250306	143000	271391605	4140	4140	4140	4140	0
311	20250306	142900	271391605	4140	4140	4140	4140	0
312	20250306	142800	271391605	4140	4115	4140	4115	3578
313	20250306	142700	256585565	4110	4110	4110	4110	750
314	20250306	142600	253503065	4100	4100	4100	4100	0
315	20250306	142500	253503065	4100	4100	4100	4100	0
316	20250306	142400	253503065	4100	4100	4100	4100	170
317	20250306	142300	252806065	4095	4095	4095	4095	0
318	20250306	142200	252806065	4095	4095	4095	4095	0
319	20250306	142100	252806065	4095	4100	4100	4095	70
320	20250306	142000	252519400	4095	4095	4095	4095	0
321	20250306	141900	252519400	4095	4095	4095	4095	800
322	20250306	141800	249243400	4095	4095	4095	4095	44
323	20250306	141700	249063220	4100	4100	4100	4100	652
324	20250306	141600	246390020	4105	4105	4105	4105	687
325	20250306	141500	243569885	4100	4100	4100	4100	231
326	20250306	141400	242622785	4120	4120	4120	4120	0
327	20250306	141300	242622785	4120	4120	4120	4120	169
328	20250306	141200	241926505	4120	4120	4120	4120	0
329	20250306	141100	241926505	4120	4120	4120	4120	85
330	20250306	141000	241576305	4120	4120	4120	4120	0
331	20250306	140900	241576305	4120	4120	4120	4120	730
332	20250306	140800	238568705	4120	4120	4120	4120	0
333	20250306	140700	238568705	4120	4120	4120	4120	0
334	20250306	140600	238568705	4120	4120	4120	4120	10
335	20250306	140500	238527505	4100	4110	4110	4100	573
336	20250306	140400	236177945	4110	4100	4110	4100	532
337	20250306	140300	233995865	4100	4115	4115	4100	4505
338	20250306	140200	215519775	4110	4110	4110	4110	0
339	20250306	140100	215519775	4110	4110	4110	4110	0
340	20250306	140000	215519775	4110	4110	4110	4110	0
341	20250306	135900	215519775	4110	4110	4110	4110	1
342	20250306	135800	215515665	4110	4110	4110	4110	304
343	20250306	135700	214266225	4105	4110	4110	4105	85
344	20250306	135600	213917265	4110	4110	4110	4110	0
345	20250306	135500	213917265	4110	4110	4110	4110	56
346	20250306	135400	213687105	4110	4110	4110	4110	0
347	20250306	135300	213687105	4110	4110	4110	4110	0
348	20250306	135200	213687105	4110	4110	4110	4110	0
349	20250306	135100	213687105	4110	4110	4110	4110	1
350	20250306	135000	213682995	4110	4110	4110	4110	0
351	20250306	134900	213682995	4110	4110	4110	4110	762
352	20250306	134800	210551175	4115	4115	4115	4115	0
353	20250306	134700	210551175	4115	4115	4115	4115	2
354	20250306	134600	210542945	4115	4115	4115	4115	0
355	20250306	134500	210542945	4115	4115	4115	4115	0
356	20250306	134400	210542945	4115	4115	4115	4110	154
357	20250306	134300	209909510	4115	4115	4115	4115	0
358	20250306	134200	209909510	4115	4115	4115	4115	270
359	20250306	134100	208798460	4130	4130	4130	4130	0
360	20250306	134000	208798460	4130	4130	4130	4130	0
361	20250306	133900	208798460	4130	4130	4130	4130	0
362	20250306	133800	208798460	4130	4130	4130	4130	0
363	20250306	133700	208798460	4130	4130	4130	4130	144
364	20250306	133600	208203740	4130	4130	4130	4130	0
365	20250306	133500	208203740	4130	4130	4130	4130	0
366	20250306	133400	208203740	4130	4130	4130	4130	0
367	20250306	133300	208203740	4130	4130	4130	4130	56
368	20250306	133200	207972460	4120	4120	4120	4120	0
369	20250306	133100	207972460	4120	4120	4120	4120	0
370	20250306	133000	207972460	4120	4120	4120	4120	12
371	20250306	132900	207923020	4135	4135	4135	4135	0
372	20250306	132800	207923020	4135	4135	4135	4135	0
373	20250306	132700	207923020	4135	4135	4135	4135	0
374	20250306	132600	207923020	4135	4130	4135	4130	300
375	20250306	132500	206682525	4135	4135	4135	4135	0
376	20250306	132400	206682525	4135	4135	4135	4135	0
377	20250306	132300	206682525	4135	4135	4135	4135	0
378	20250306	132200	206682525	4135	4135	4135	4135	0
379	20250306	132100	206682525	4135	4135	4135	4135	0
380	20250306	132000	206682525	4135	4135	4135	4135	0
381	20250306	131900	206682525	4135	4130	4135	4130	1002
382	20250306	131800	202539455	4130	4130	4130	4130	0
383	20250306	131700	202539455	4130	4130	4130	4130	0
384	20250306	131600	202539455	4130	4130	4130	4130	0
385	20250306	131500	202539455	4130	4130	4130	4130	0
386	20250306	131400	202539455	4130	4130	4130	4130	0
387	20250306	131300	202539455	4130	4130	4130	4130	0
388	20250306	131200	202539455	4130	4130	4130	4130	40
389	20250306	131100	202374255	4130	4130	4130	4130	0
390	20250306	131000	202374255	4130	4130	4130	4130	54
391	20250306	130900	202151235	4120	4120	4120	4120	127
392	20250306	130800	201627995	4120	4120	4120	4120	0
393	20250306	130700	201627995	4120	4120	4120	4120	0
394	20250306	130600	201627995	4120	4120	4120	4120	0
395	20250306	130500	201627995	4120	4120	4120	4120	0
396	20250306	130400	201627995	4120	4120	4120	4120	48
397	20250306	130300	201430235	4120	4120	4120	4120	0
398	20250306	130200	201430235	4120	4120	4120	4120	30
399	20250306	130100	201306635	4130	4130	4130	4130	127
400	20250306	130000	200782125	4130	4135	4135	4130	677
401	20250306	125900	197982780	4135	4135	4135	4135	0
402	20250306	125800	197982780	4135	4135	4135	4135	0
403	20250306	125700	197982780	4135	4135	4135	4135	842
404	20250306	125600	194501110	4135	4135	4135	4135	0
405	20250306	125500	194501110	4135	4135	4135	4135	1
406	20250306	125400	194496975	4140	4140	4140	4140	0
407	20250306	125300	194496975	4140	4140	4140	4140	0
408	20250306	125200	194496975	4140	4140	4140	4140	0
409	20250306	125100	194496975	4140	4140	4140	4140	0
410	20250306	125000	194496975	4140	4140	4140	4140	0
411	20250306	124900	194496975	4140	4140	4140	4140	183
412	20250306	124800	193739355	4140	4140	4140	4140	100
413	20250306	124700	193325355	4125	4125	4125	4125	312
414	20250306	124600	192038355	4140	4140	4140	4140	0
415	20250306	124500	192038355	4140	4140	4140	4140	1
416	20250306	124400	192034215	4140	4140	4140	4140	0
417	20250306	124300	192034215	4140	4140	4140	4140	89
418	20250306	124200	191665755	4125	4125	4125	4125	0
419	20250306	124100	191665755	4125	4125	4125	4125	0
420	20250306	124000	191665755	4125	4125	4125	4125	0
421	20250306	123900	191665755	4125	4125	4125	4125	0
422	20250306	123800	191665755	4125	4125	4125	4125	0
423	20250306	123700	191665755	4125	4125	4125	4125	0
424	20250306	123600	191665755	4125	4125	4125	4125	0
425	20250306	123500	191665755	4125	4125	4125	4125	1
426	20250306	123400	191661630	4120	4120	4120	4120	0
427	20250306	123300	191661630	4120	4120	4120	4120	0
428	20250306	123200	191661630	4120	4120	4120	4120	0
429	20250306	123100	191661630	4120	4120	4120	4120	11
430	20250306	123000	191616310	4120	4120	4120	4120	0
431	20250306	122900	191616310	4120	4120	4120	4120	0
432	20250306	122800	191616310	4120	4120	4120	4120	45
433	20250306	122700	191430910	4120	4120	4120	4120	0
434	20250306	122600	191430910	4120	4120	4150	4120	120
435	20250306	122500	190936450	4115	4115	4115	4115	0
436	20250306	122400	190936450	4115	4115	4115	4115	0
437	20250306	122300	190936450	4115	4115	4115	4115	0
438	20250306	122200	190936450	4115	4135	4135	4115	150
439	20250306	122100	190316740	4160	4160	4160	4160	109
440	20250306	122000	189863300	4165	4165	4165	4165	0
441	20250306	121900	189863300	4165	4165	4165	4165	0
442	20250306	121800	189863300	4165	4165	4165	4165	0
443	20250306	121700	189863300	4165	4160	4165	4160	1650
444	20250306	121600	182996800	4160	4155	4160	4155	2550
445	20250306	121500	172388820	4160	4160	4160	4160	0
446	20250306	121400	172388820	4160	4150	4160	4150	989
447	20250306	121300	168283555	4150	4125	4150	4125	307
448	20250306	121200	167016405	4125	4125	4125	4125	0
449	20250306	121100	167016405	4125	4125	4125	4125	0
450	20250306	121000	167016405	4125	4125	4125	4125	498
451	20250306	120900	164962155	4120	4120	4120	4120	0
452	20250306	120800	164962155	4120	4130	4130	4120	3651
453	20250306	120700	149919320	4130	4130	4130	4130	5
454	20250306	120600	149898670	4130	4130	4130	4130	1
455	20250306	120500	149894540	4145	4145	4145	4145	0
456	20250306	120400	149894540	4145	4145	4145	4145	0
457	20250306	120300	149894540	4145	4145	4145	4145	32
458	20250306	120200	149761900	4120	4120	4120	4120	56
459	20250306	120100	149531180	4150	4150	4150	4150	0
460	20250306	120000	149531180	4150	4150	4150	4150	0
461	20250306	115900	149531180	4150	4150	4150	4150	2918
462	20250306	115800	137421480	4150	4150	4150	4150	0
463	20250306	115700	137421480	4150	4150	4150	4150	0
464	20250306	115600	137421480	4150	4150	4150	4150	0
465	20250306	115500	137421480	4150	4120	4150	4120	4
466	20250306	115400	137404910	4145	4145	4145	4145	0
467	20250306	115300	137404910	4145	4145	4145	4145	0
468	20250306	115200	137404910	4145	4145	4145	4145	0
469	20250306	115100	137404910	4145	4145	4145	4145	0
470	20250306	115000	137404910	4145	4145	4145	4145	0
471	20250306	114900	137404910	4145	4145	4145	4145	0
472	20250306	114800	137404910	4145	4145	4145	4145	0
473	20250306	114700	137404910	4145	4145	4145	4145	0
474	20250306	114600	137404910	4145	4145	4145	4145	0
475	20250306	114500	137404910	4145	4145	4145	4145	0
476	20250306	114400	137404910	4145	4115	4145	4105	173
477	20250306	114300	136694575	4150	4120	4150	4105	227
478	20250306	114200	135758825	4155	4145	4155	4145	4950
479	20250306	114100	115191585	4125	4125	4125	4125	0
480	20250306	114000	115191585	4125	4125	4125	4125	0
481	20250306	113900	115191585	4125	4125	4125	4125	403
482	20250306	113800	113529210	4125	4125	4125	4125	104
483	20250306	113700	113100210	4100	4105	4105	4100	733
484	20250306	113600	110094785	4100	4145	4145	4100	4000
485	20250306	113500	93574655	4160	4160	4160	4160	0
486	20250306	113400	93574655	4160	4160	4160	4160	200
487	20250306	113300	92742655	4170	4170	4170	4170	0
488	20250306	113200	92742655	4170	4170	4170	4170	104
489	20250306	113100	92308975	4170	4170	4170	4170	24
490	20250306	113000	92208895	4170	4170	4170	4170	0
491	20250306	112900	92208895	4170	4170	4170	4170	1
492	20250306	112800	92204725	4170	4170	4170	4170	6
493	20250306	112700	92179705	4170	4170	4170	4170	5
494	20250306	112600	92158855	4170	4150	4170	4150	13
495	20250306	112500	92104885	4170	4170	4170	4170	26
496	20250306	112400	91996465	4165	4165	4165	4165	21
497	20250306	112300	91909000	4170	4170	4170	4170	0
498	20250306	112200	91909000	4170	4170	4170	4170	0
499	20250306	112100	91909000	4170	4170	4170	4170	0
500	20250306	112000	91909000	4170	4170	4170	4170	0
501	20250306	111900	91909000	4170	4170	4170	4170	0
502	20250306	111800	91909000	4170	4170	4170	4170	0
503	20250306	111700	91909000	4170	4170	4170	4170	0
504	20250306	111600	91909000	4170	4170	4170	4170	565
505	20250306	111500	89552950	4170	4165	4170	4165	171
506	20250306	111400	88840330	4165	4165	4165	4165	0
507	20250306	111300	88840330	4165	4155	4165	4155	869
508	20250306	111200	85224075	4125	4125	4125	4125	0
509	20250306	111100	85224075	4125	4125	4125	4125	0
510	20250306	111000	85224075	4125	4125	4125	4125	0
511	20250306	110900	85224075	4125	4125	4125	4125	0
512	20250306	110800	85224075	4125	4125	4125	4125	0
513	20250306	110700	85224075	4125	4125	4125	4125	0
514	20250306	110600	85224075	4125	4125	4125	4125	0
515	20250306	110500	85224075	4125	4125	4125	4125	1
516	20250306	110400	85219950	4130	4130	4130	4130	0
517	20250306	110300	85219950	4130	4130	4130	4130	0
518	20250306	110200	85219950	4130	4130	4130	4130	0
519	20250306	110100	85219950	4130	4130	4130	4130	0
520	20250306	110000	85219950	4130	4130	4130	4130	0
521	20250306	105900	85219950	4130	4130	4130	4130	0
522	20250306	105800	85219950	4130	4130	4130	4130	0
523	20250306	105700	85219950	4130	4150	4150	4130	225
524	20250306	105600	84286920	4150	4150	4150	4150	0
525	20250306	105500	84286920	4150	4150	4150	4150	1
526	20250306	105400	84282770	4115	4115	4115	4115	311
527	20250306	105300	83003005	4120	4120	4120	4120	0
528	20250306	105200	83003005	4120	4125	4125	4115	313
529	20250306	105100	81713725	4125	4125	4125	4125	0
530	20250306	105000	81713725	4125	4125	4125	4125	0
531	20250306	104900	81713725	4125	4125	4125	4125	0
532	20250306	104800	81713725	4125	4125	4125	4125	0
533	20250306	104700	81713725	4125	4125	4125	4125	13
534	20250306	104600	81660100	4120	4120	4120	4120	0
535	20250306	104500	81660100	4120	4120	4120	4120	0
536	20250306	104400	81660100	4120	4120	4120	4120	0
537	20250306	104300	81660100	4120	4130	4130	4120	500
538	20250306	104200	79596380	4160	4160	4160	4160	0
539	20250306	104100	79596380	4160	4160	4160	4160	2
540	20250306	104000	79588060	4160	4160	4160	4160	20
541	20250306	103900	79504860	4160	4160	4160	4160	0
542	20250306	103800	79504860	4160	4145	4160	4145	67
543	20250306	103700	79226850	4120	4120	4120	4120	0
544	20250306	103600	79226850	4120	4120	4120	4120	2
545	20250306	103500	79218610	4115	4115	4115	4115	0
546	20250306	103400	79218610	4115	4115	4115	4115	0
547	20250306	103300	79218610	4115	4115	4115	4115	0
548	20250306	103200	79218610	4115	4115	4115	4115	0
549	20250306	103100	79218610	4115	4115	4115	4115	0
550	20250306	103000	79218610	4115	4115	4115	4115	0
551	20250306	102900	79218610	4115	4115	4115	4115	0
552	20250306	102800	79218610	4115	4120	4120	4115	806
553	20250306	102700	75898895	4125	4155	4155	4125	15
554	20250306	102600	75836940	4165	4165	4165	4165	0
555	20250306	102500	75836940	4165	4160	4165	4155	2197
556	20250306	102400	66690795	4155	4150	4155	4150	2955
557	20250306	102300	54413590	4155	4155	4155	4155	0
558	20250306	102200	54413590	4155	4155	4155	4155	0
559	20250306	102100	54413590	4155	4155	4155	4155	0
560	20250306	102000	54413590	4155	4155	4155	4155	0
561	20250306	101900	54413590	4155	4155	4155	4155	0
562	20250306	101800	54413590	4155	4155	4155	4155	33
563	20250306	101700	54276475	4155	4150	4155	4150	126
564	20250306	101600	53753310	4150	4135	4150	4135	77
565	20250306	101500	53434035	4135	4135	4135	4135	28
566	20250306	101400	53318255	4135	4130	4135	4130	2912
567	20250306	101300	41291555	4125	4125	4125	4125	414
568	20250306	101200	39583805	4110	4110	4110	4110	0
569	20250306	101100	39583805	4110	4110	4110	4110	0
570	20250306	101000	39583805	4110	4110	4110	4110	0
571	20250306	100900	39583805	4110	4110	4110	4110	0
572	20250306	100800	39583805	4110	4110	4110	4110	0
573	20250306	100700	39583805	4110	4110	4110	4110	0
574	20250306	100600	39583805	4110	4130	4130	4110	606
575	20250306	100500	37083145	4130	4115	4130	4115	709
576	20250306	100400	34157270	4130	4130	4130	4130	3
577	20250306	100300	34144880	4135	4120	4135	4120	123
578	20250306	100200	33637280	4125	4115	4125	4115	1333
579	20250306	100100	28139055	4110	4105	4110	4105	33
580	20250306	100000	28003440	4105	4105	4105	4105	0
581	20250306	095900	28003440	4105	4105	4105	4105	0
582	20250306	095800	28003440	4105	4090	4105	4090	589
583	20250306	095700	25589380	4090	4090	4090	4090	101
584	20250306	095600	25176290	4100	4100	4100	4100	0
585	20250306	095500	25176290	4100	4100	4100	4100	10
586	20250306	095400	25135290	4100	4100	4100	4100	0
587	20250306	095300	25135290	4100	4100	4100	4100	0
588	20250306	095200	25135290	4100	4100	4100	4100	30
589	20250306	095100	25012290	4100	4100	4100	4100	321
590	20250306	095000	23696190	4100	4100	4100	4100	0
591	20250306	094900	23696190	4100	4100	4100	4100	0
592	20250306	094800	23696190	4100	4100	4100	4100	89
593	20250306	094700	23331290	4095	4095	4095	4095	100
594	20250306	094600	22921790	4100	4100	4100	4100	0
595	20250306	094500	22921790	4100	4100	4100	4100	2
596	20250306	094400	22913590	4100	4100	4100	4100	2
597	20250306	094300	22905390	4085	4085	4085	4085	0
598	20250306	094200	22905390	4085	4085	4085	4085	1
599	20250306	094100	22901305	4100	4100	4100	4100	2
600	20250306	094000	22893105	4100	4100	4100	4100	1
601	20250306	093900	22889005	4100	4100	4100	4100	0
602	20250306	093800	22889005	4100	4100	4100	4100	0
603	20250306	093700	22889005	4100	4100	4100	4100	0
604	20250306	093600	22889005	4100	4100	4100	4100	0
605	20250306	093500	22889005	4100	4100	4100	4100	0
606	20250306	093400	22889005	4100	4100	4100	4100	0
607	20250306	093300	22889005	4100	4100	4100	4100	100
608	20250306	093200	22479005	4100	4100	4100	4100	0
609	20250306	093100	22479005	4100	4100	4100	4100	0
610	20250306	093000	22479005	4100	4100	4100	4100	0
611	20250306	092900	22479005	4100	4095	4100	4095	50
612	20250306	092800	22274055	4080	4080	4080	4080	0
613	20250306	092700	22274055	4080	4080	4080	4080	80
614	20250306	092600	21947655	4080	4080	4080	4080	130
615	20250306	092500	21417255	4090	4090	4090	4090	0
616	20250306	092400	21417255	4090	4090	4090	4090	5
617	20250306	092300	21396805	4100	4100	4100	4100	0
618	20250306	092200	21396805	4100	4100	4100	4100	0
619	20250306	092100	21396805	4100	4100	4100	4100	4
620	20250306	092000	21380405	4080	4080	4080	4080	102
621	20250306	091900	20964245	4100	4100	4100	4100	0
622	20250306	091800	20964245	4100	4100	4100	4100	12
623	20250306	091700	20915045	4125	4095	4125	4095	110
624	20250306	091600	20461595	4115	4115	4115	4115	1
625	20250306	091500	20457480	4110	4090	4110	4090	17
626	20250306	091400	20387805	4085	4075	4085	4075	154
627	20250306	091300	19760155	4050	4050	4050	4050	0
628	20250306	091200	19760155	4050	4050	4050	4050	0
629	20250306	091100	19760155	4050	4050	4050	4050	0
630	20250306	091000	19760155	4050	4060	4060	4050	480
631	20250306	090900	17814240	4080	4075	4080	4055	610
632	20250306	090800	15329770	4070	4070	4070	4070	208
633	20250306	090700	14483210	4050	4070	4070	4050	200
634	20250306	090600	13672910	4040	4080	4080	4040	474
635	20250306	090500	11755710	4085	4110	4110	4085	935
636	20250306	090400	7932590	4105	4095	4105	4085	461
637	20250306	090300	6047085	4090	4130	4130	4090	250
638	20250306	090200	5023410	4130	4130	4130	4130	22
639	20250306	090100	4932550	4130	4130	4130	4130	0
640	20250306	090000	4932550	4130	4100	4130	4100	1203