KissMeData/037070/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192300	67876655	5340	5340	5340	5340	130
3	20250306	192200	67876655	5340	5340	5340	5340	0
4	20250306	192100	67876655	5340	5340	5340	5340	0
5	20250306	192000	67876655	5340	5340	5340	5340	0
6	20250306	191900	67876655	5340	5340	5340	5340	0
7	20250306	191800	67876655	5340	5340	5340	5340	0
8	20250306	191700	67876655	5340	5340	5340	5340	0
9	20250306	191600	67876655	5340	5340	5340	5340	0
10	20250306	191500	67876655	5340	5340	5340	5340	0
11	20250306	191400	67876655	5340	5340	5340	5340	0
12	20250306	191300	67876655	5340	5340	5340	5340	0
13	20250306	191200	67876655	5340	5340	5340	5340	0
14	20250306	191100	67876655	5340	5340	5340	5340	0
15	20250306	191000	67876655	5340	5340	5340	5340	0
16	20250306	190900	67876655	5340	5340	5340	5340	0
17	20250306	190800	67876655	5340	5340	5340	5340	0
18	20250306	190700	67876655	5340	5340	5340	5340	0
19	20250306	190600	67876655	5340	5340	5340	5340	0
20	20250306	190500	67876655	5340	5340	5340	5340	0
21	20250306	190400	67876655	5340	5340	5340	5340	0
22	20250306	190300	67876655	5340	5340	5340	5340	0
23	20250306	190200	67876655	5340	5340	5340	5340	0
24	20250306	190100	67876655	5340	5340	5340	5340	0
25	20250306	190000	67876655	5340	5340	5340	5340	0
26	20250306	185900	67876655	5340	5340	5340	5340	0
27	20250306	185800	67876655	5340	5340	5340	5340	0
28	20250306	185700	67876655	5340	5340	5340	5340	0
29	20250306	185600	67876655	5340	5340	5340	5340	0
30	20250306	185500	67876655	5340	5340	5340	5340	0
31	20250306	185400	67876655	5340	5340	5340	5340	0
32	20250306	185300	67876655	5340	5340	5340	5340	130
33	20250306	185200	67876655	5340	5340	5340	5340	0
34	20250306	185100	67876655	5340	5340	5340	5340	0
35	20250306	185000	67876655	5340	5340	5340	5340	0
36	20250306	184900	67876655	5340	5340	5340	5340	0
37	20250306	184800	67876655	5340	5340	5340	5340	0
38	20250306	184700	67876655	5340	5340	5340	5340	0
39	20250306	184600	67876655	5340	5340	5340	5340	0
40	20250306	184500	67876655	5340	5340	5340	5340	0
41	20250306	184400	67876655	5340	5340	5340	5340	0
42	20250306	184300	67876655	5340	5340	5340	5340	0
43	20250306	184200	67876655	5340	5340	5340	5340	0
44	20250306	184100	67876655	5340	5340	5340	5340	0
45	20250306	184000	67876655	5340	5340	5340	5340	0
46	20250306	183900	67876655	5340	5340	5340	5340	0
47	20250306	183800	67876655	5340	5340	5340	5340	0
48	20250306	183700	67876655	5340	5340	5340	5340	0
49	20250306	183600	67876655	5340	5340	5340	5340	0
50	20250306	183500	67876655	5340	5340	5340	5340	0
51	20250306	183400	67876655	5340	5340	5340	5340	0
52	20250306	183300	67876655	5340	5340	5340	5340	0
53	20250306	183200	67876655	5340	5340	5340	5340	0
54	20250306	183100	67876655	5340	5340	5340	5340	0
55	20250306	183000	67876655	5340	5340	5340	5340	0
56	20250306	182900	67876655	5340	5340	5340	5340	0
57	20250306	182800	67876655	5340	5340	5340	5340	0
58	20250306	182700	67876655	5340	5340	5340	5340	0
59	20250306	182600	67876655	5340	5340	5340	5340	0
60	20250306	182500	67876655	5340	5340	5340	5340	0
61	20250306	182400	67876655	5340	5340	5340	5340	0
62	20250306	182300	67876655	5340	5340	5340	5340	130
63	20250306	182200	67876655	5340	5340	5340	5340	0
64	20250306	182100	67876655	5340	5340	5340	5340	0
65	20250306	182000	67876655	5340	5340	5340	5340	0
66	20250306	181900	67876655	5340	5340	5340	5340	0
67	20250306	181800	67876655	5340	5340	5340	5340	0
68	20250306	181700	67876655	5340	5340	5340	5340	0
69	20250306	181600	67876655	5340	5340	5340	5340	0
70	20250306	181500	67876655	5340	5340	5340	5340	0
71	20250306	181400	67876655	5340	5340	5340	5340	0
72	20250306	181300	67876655	5340	5340	5340	5340	0
73	20250306	181200	67876655	5340	5340	5340	5340	0
74	20250306	181100	67876655	5340	5340	5340	5340	0
75	20250306	181000	67876655	5340	5340	5340	5340	0
76	20250306	180900	67876655	5340	5340	5340	5340	0
77	20250306	180800	67876655	5340	5340	5340	5340	0
78	20250306	180700	67876655	5340	5340	5340	5340	0
79	20250306	180600	67876655	5340	5340	5340	5340	0
80	20250306	180500	67876655	5340	5340	5340	5340	0
81	20250306	180400	67876655	5340	5340	5340	5340	0
82	20250306	180300	67876655	5340	5340	5340	5340	0
83	20250306	180200	67876655	5340	5340	5340	5340	0
84	20250306	180100	67876655	5340	5340	5340	5340	0
85	20250306	180000	67876655	5340	5340	5340	5340	0
86	20250306	175900	67876655	5340	5340	5340	5340	0
87	20250306	175800	67876655	5340	5340	5340	5340	0
88	20250306	175700	67876655	5340	5340	5340	5340	0
89	20250306	175600	67876655	5340	5340	5340	5340	0
90	20250306	175500	67876655	5340	5340	5340	5340	0
91	20250306	175400	67876655	5340	5340	5340	5340	0
92	20250306	175300	67876655	5340	5340	5340	5340	130
93	20250306	175200	67876655	5340	5340	5340	5340	0
94	20250306	175100	67876655	5340	5340	5340	5340	0
95	20250306	175000	67876655	5340	5340	5340	5340	0
96	20250306	174900	67876655	5340	5340	5340	5340	0
97	20250306	174800	67876655	5340	5340	5340	5340	0
98	20250306	174700	67876655	5340	5340	5340	5340	0
99	20250306	174600	67876655	5340	5340	5340	5340	0
100	20250306	174500	67876655	5340	5340	5340	5340	0
101	20250306	174400	67876655	5340	5340	5340	5340	0
102	20250306	174300	67876655	5340	5340	5340	5340	0
103	20250306	174200	67876655	5340	5340	5340	5340	0
104	20250306	174100	67876655	5340	5340	5340	5340	0
105	20250306	174000	67876655	5340	5340	5340	5340	0
106	20250306	173900	67876655	5340	5340	5340	5340	0
107	20250306	173800	67876655	5340	5340	5340	5340	0
108	20250306	173700	67876655	5340	5340	5340	5340	0
109	20250306	173600	67876655	5340	5340	5340	5340	0
110	20250306	173500	67876655	5340	5340	5340	5340	0
111	20250306	173400	67876655	5340	5340	5340	5340	0
112	20250306	173300	67876655	5340	5340	5340	5340	0
113	20250306	173200	67876655	5340	5340	5340	5340	0
114	20250306	173100	67876655	5340	5340	5340	5340	0
115	20250306	173000	67876655	5340	5340	5340	5340	0
116	20250306	172900	67876655	5340	5340	5340	5340	0
117	20250306	172800	67876655	5340	5340	5340	5340	0
118	20250306	172700	67876655	5340	5340	5340	5340	0
119	20250306	172600	67876655	5340	5340	5340	5340	0
120	20250306	172500	67876655	5340	5340	5340	5340	0
121	20250306	172400	67876655	5340	5340	5340	5340	0
122	20250306	172300	67876655	5340	5340	5340	5340	130
123	20250306	172200	67876655	5340	5340	5340	5340	0
124	20250306	172100	67876655	5340	5340	5340	5340	0
125	20250306	172000	67876655	5340	5340	5340	5340	0
126	20250306	171900	67876655	5340	5340	5340	5340	0
127	20250306	171800	67876655	5340	5340	5340	5340	0
128	20250306	171700	67876655	5340	5340	5340	5340	0
129	20250306	171600	67876655	5340	5340	5340	5340	0
130	20250306	171500	67876655	5340	5340	5340	5340	0
131	20250306	171400	67876655	5340	5340	5340	5340	0
132	20250306	171300	67876655	5340	5340	5340	5340	0
133	20250306	171200	67876655	5340	5340	5340	5340	0
134	20250306	171100	67876655	5340	5340	5340	5340	0
135	20250306	171000	67876655	5340	5340	5340	5340	0
136	20250306	170900	67876655	5340	5340	5340	5340	0
137	20250306	170800	67876655	5340	5340	5340	5340	0
138	20250306	170700	67876655	5340	5340	5340	5340	0
139	20250306	170600	67876655	5340	5340	5340	5340	0
140	20250306	170500	67876655	5340	5340	5340	5340	0
141	20250306	170400	67876655	5340	5340	5340	5340	0
142	20250306	170300	67876655	5340	5340	5340	5340	0
143	20250306	170200	67876655	5340	5340	5340	5340	0
144	20250306	170100	67876655	5340	5340	5340	5340	0
145	20250306	170000	67876655	5340	5340	5340	5340	0
146	20250306	165900	67876655	5340	5340	5340	5340	0
147	20250306	165800	67876655	5340	5340	5340	5340	0
148	20250306	165700	67876655	5340	5340	5340	5340	0
149	20250306	165600	67876655	5340	5340	5340	5340	0
150	20250306	165500	67876655	5340	5340	5340	5340	0
151	20250306	165400	67876655	5340	5340	5340	5340	0
152	20250306	165300	67876655	5340	5340	5340	5340	130
153	20250306	165200	67876655	5340	5340	5340	5340	0
154	20250306	165100	67876655	5340	5340	5340	5340	0
155	20250306	165000	67876655	5340	5340	5340	5340	0
156	20250306	164900	67876655	5340	5340	5340	5340	0
157	20250306	164800	67876655	5340	5340	5340	5340	0
158	20250306	164700	67876655	5340	5340	5340	5340	0
159	20250306	164600	67876655	5340	5340	5340	5340	0
160	20250306	164500	67876655	5340	5340	5340	5340	0
161	20250306	164400	67876655	5340	5340	5340	5340	0
162	20250306	164300	67876655	5340	5340	5340	5340	0
163	20250306	164200	67876655	5340	5340	5340	5340	0
164	20250306	164100	67876655	5340	5340	5340	5340	0
165	20250306	164000	67876655	5340	5340	5340	5340	0
166	20250306	163900	67876655	5340	5340	5340	5340	0
167	20250306	163800	67876655	5340	5340	5340	5340	0
168	20250306	163700	67876655	5340	5340	5340	5340	0
169	20250306	163600	67876655	5340	5340	5340	5340	0
170	20250306	163500	67876655	5340	5340	5340	5340	0
171	20250306	163400	67876655	5340	5340	5340	5340	0
172	20250306	163300	67876655	5340	5340	5340	5340	0
173	20250306	163200	67876655	5340	5340	5340	5340	0
174	20250306	163100	67876655	5340	5340	5340	5340	0
175	20250306	163000	67876655	5340	5340	5340	5340	0
176	20250306	162900	67876655	5340	5340	5340	5340	0
177	20250306	162800	67876655	5340	5340	5340	5340	0
178	20250306	162700	67876655	5340	5340	5340	5340	0
179	20250306	162600	67876655	5340	5340	5340	5340	0
180	20250306	162500	67876655	5340	5340	5340	5340	0
181	20250306	162400	67876655	5340	5340	5340	5340	0
182	20250306	162300	67876655	5340	5340	5340	5340	130
183	20250306	162200	67876655	5340	5340	5340	5340	0
184	20250306	162100	67876655	5340	5340	5340	5340	0
185	20250306	162000	67876655	5340	5340	5340	5340	0
186	20250306	161900	67876655	5340	5340	5340	5340	0
187	20250306	161800	67876655	5340	5340	5340	5340	0
188	20250306	161700	67876655	5340	5340	5340	5340	0
189	20250306	161600	67876655	5340	5340	5340	5340	0
190	20250306	161500	67876655	5340	5340	5340	5340	0
191	20250306	161400	67876655	5340	5340	5340	5340	0
192	20250306	161300	67876655	5340	5340	5340	5340	0
193	20250306	161200	67876655	5340	5340	5340	5340	0
194	20250306	161100	67876655	5340	5340	5340	5340	0
195	20250306	161000	67876655	5340	5340	5340	5340	0
196	20250306	160900	67876655	5340	5340	5340	5340	0
197	20250306	160800	67876655	5340	5340	5340	5340	0
198	20250306	160700	67876655	5340	5340	5340	5340	0
199	20250306	160600	67876655	5340	5340	5340	5340	0
200	20250306	160500	67876655	5340	5340	5340	5340	0
201	20250306	160400	67876655	5340	5340	5340	5340	0
202	20250306	160300	67876655	5340	5340	5340	5340	0
203	20250306	160200	67876655	5340	5340	5340	5340	0
204	20250306	160100	67876655	5340	5340	5340	5340	0
205	20250306	160000	67876655	5340	5340	5340	5340	0
206	20250306	155900	67876655	5340	5340	5340	5340	0
207	20250306	155800	67876655	5340	5340	5340	5340	0
208	20250306	155700	67876655	5340	5340	5340	5340	0
209	20250306	155600	67876655	5340	5340	5340	5340	0
210	20250306	155500	67876655	5340	5340	5340	5340	0
211	20250306	155400	67876655	5340	5340	5340	5340	0
212	20250306	155300	67876655	5340	5340	5340	5340	130
213	20250306	155200	67876655	5340	5340	5340	5340	0
214	20250306	155100	67876655	5340	5340	5340	5340	0
215	20250306	155000	67876655	5340	5340	5340	5340	0
216	20250306	154900	67876655	5340	5340	5340	5340	0
217	20250306	154800	67876655	5340	5340	5340	5340	0
218	20250306	154700	67876655	5340	5340	5340	5340	0
219	20250306	154600	67876655	5340	5340	5340	5340	0
220	20250306	154500	67876655	5340	5340	5340	5340	0
221	20250306	154400	67876655	5340	5340	5340	5340	0
222	20250306	154300	67876655	5340	5340	5340	5340	0
223	20250306	154200	67876655	5340	5340	5340	5340	0
224	20250306	154100	67876655	5340	5340	5340	5340	0
225	20250306	154000	67876655	5340	5340	5340	5340	0
226	20250306	153900	67876655	5340	5340	5340	5340	0
227	20250306	153800	67876655	5340	5340	5340	5340	0
228	20250306	153700	67876655	5340	5340	5340	5340	0
229	20250306	153600	67876655	5340	5340	5340	5340	0
230	20250306	153500	67876655	5340	5340	5340	5340	0
231	20250306	153400	67876655	5340	5340	5340	5340	0
232	20250306	153300	67876655	5340	5340	5340	5340	0
233	20250306	153200	67876655	5340	5340	5340	5340	0
234	20250306	153100	67876655	5340	5340	5340	5340	0
235	20250306	153000	67876655	5340	5340	5340	5340	130
236	20250306	152900	67182455	5350	5350	5350	5350	0
237	20250306	152800	67182455	5350	5350	5350	5350	0
238	20250306	152700	67182455	5350	5350	5350	5350	0
239	20250306	152600	67182455	5350	5350	5350	5350	0
240	20250306	152500	67182455	5350	5350	5350	5350	0
241	20250306	152400	67182455	5350	5350	5350	5350	0
242	20250306	152300	67182455	5350	5350	5350	5350	0
243	20250306	152200	67182455	5350	5350	5350	5350	0
244	20250306	152100	67182455	5350	5350	5350	5350	0
245	20250306	152000	67182455	5350	5350	5350	5350	0
246	20250306	151900	67182455	5350	5330	5350	5330	45
247	20250306	151800	66942295	5330	5320	5330	5320	92
248	20250306	151700	66452825	5320	5330	5330	5320	109
249	20250306	151600	65872915	5340	5340	5340	5340	2
250	20250306	151500	65862235	5340	5340	5340	5340	0
251	20250306	151400	65862235	5340	5330	5340	5330	201
252	20250306	151300	64788995	5340	5340	5340	5340	0
253	20250306	151200	64788995	5340	5340	5340	5340	0
254	20250306	151100	64788995	5340	5340	5340	5340	0
255	20250306	151000	64788995	5340	5330	5340	5320	214
256	20250306	150900	63650355	5320	5330	5330	5320	103
257	20250306	150800	63102375	5330	5330	5330	5330	3
258	20250306	150700	63086385	5330	5320	5330	5320	3
259	20250306	150600	63070405	5330	5330	5330	5330	1
260	20250306	150500	63065075	5330	5320	5330	5320	2
261	20250306	150400	63054425	5330	5330	5330	5330	2
262	20250306	150300	63043765	5330	5330	5330	5330	1
263	20250306	150200	63038435	5340	5340	5340	5340	8
264	20250306	150100	62995715	5340	5340	5340	5340	0
265	20250306	150000	62995715	5340	5330	5340	5300	1008
266	20250306	145900	57653215	5340	5330	5340	5320	104
267	20250306	145800	57098895	5320	5330	5340	5320	112
268	20250306	145700	56501935	5330	5330	5330	5330	1
269	20250306	145600	56496605	5310	5320	5340	5310	125
270	20250306	145500	55831395	5340	5340	5340	5340	0
271	20250306	145400	55831395	5340	5340	5340	5340	0
272	20250306	145300	55831395	5340	5310	5340	5310	420
273	20250306	145200	53601165	5340	5310	5340	5310	206
274	20250306	145100	52507275	5320	5320	5320	5320	8
275	20250306	145000	52464715	5340	5340	5340	5340	0
276	20250306	144900	52464715	5340	5340	5340	5340	0
277	20250306	144800	52464715	5340	5340	5340	5340	100
278	20250306	144700	51930715	5340	5330	5340	5330	100
279	20250306	144600	51396765	5340	5340	5340	5340	0
280	20250306	144500	51396765	5340	5340	5340	5340	5
281	20250306	144400	51370065	5340	5340	5340	5340	0
282	20250306	144300	51370065	5340	5340	5340	5340	0
283	20250306	144200	51370065	5340	5340	5340	5340	0
284	20250306	144100	51370065	5340	5340	5340	5340	0
285	20250306	144000	51370065	5340	5340	5340	5340	0
286	20250306	143900	51370065	5340	5340	5340	5340	1
287	20250306	143800	51364725	5320	5320	5320	5320	300
288	20250306	143700	49768725	5320	5340	5340	5320	101
289	20250306	143600	49231385	5320	5330	5330	5320	156
290	20250306	143500	48401455	5350	5350	5350	5350	0
291	20250306	143400	48401455	5350	5340	5350	5340	2
292	20250306	143300	48390765	5350	5350	5350	5350	20
293	20250306	143200	48283765	5350	5330	5350	5330	84
294	20250306	143100	47836025	5350	5350	5350	5350	0
295	20250306	143000	47836025	5350	5350	5350	5350	1
296	20250306	142900	47830675	5340	5340	5340	5340	113
297	20250306	142800	47227255	5340	5340	5340	5340	0
298	20250306	142700	47227255	5340	5340	5340	5340	0
299	20250306	142600	47227255	5340	5340	5340	5340	0
300	20250306	142500	47227255	5340	5340	5340	5340	0
301	20250306	142400	47227255	5340	5340	5340	5340	0
302	20250306	142300	47227255	5340	5340	5340	5340	0
303	20250306	142200	47227255	5340	5340	5340	5340	0
304	20250306	142100	47227255	5340	5340	5340	5340	0
305	20250306	142000	47227255	5340	5340	5340	5340	0
306	20250306	141900	47227255	5340	5340	5340	5340	0
307	20250306	141800	47227255	5340	5340	5340	5340	0
308	20250306	141700	47227255	5340	5340	5340	5340	1
309	20250306	141600	47221915	5320	5320	5320	5320	0
310	20250306	141500	47221915	5320	5320	5320	5320	1
311	20250306	141400	47216595	5340	5340	5340	5320	4
312	20250306	141300	47195255	5340	5340	5340	5340	1
313	20250306	141200	47189915	5340	5340	5340	5340	0
314	20250306	141100	47189915	5340	5340	5340	5340	0
315	20250306	141000	47189915	5340	5340	5340	5340	0
316	20250306	140900	47189915	5340	5340	5340	5340	0
317	20250306	140800	47189915	5340	5340	5340	5340	0
318	20250306	140700	47189915	5340	5340	5340	5340	0
319	20250306	140600	47189915	5340	5340	5340	5340	2
320	20250306	140500	47179235	5340	5340	5340	5340	100
321	20250306	140400	46645235	5340	5330	5340	5330	2
322	20250306	140300	46634565	5340	5340	5340	5340	0
323	20250306	140200	46634565	5340	5340	5340	5340	0
324	20250306	140100	46634565	5340	5340	5340	5340	0
325	20250306	140000	46634565	5340	5340	5340	5340	0
326	20250306	135900	46634565	5340	5340	5340	5340	1
327	20250306	135800	46629225	5330	5330	5330	5330	0
328	20250306	135700	46629225	5330	5330	5330	5330	0
329	20250306	135600	46629225	5330	5330	5330	5330	151
330	20250306	135500	45824395	5340	5340	5340	5340	0
331	20250306	135400	45824395	5340	5340	5340	5340	0
332	20250306	135300	45824395	5340	5340	5340	5340	0
333	20250306	135200	45824395	5340	5340	5340	5340	0
334	20250306	135100	45824395	5340	5340	5340	5340	1
335	20250306	135000	45819055	5340	5340	5340	5340	0
336	20250306	134900	45819055	5340	5340	5340	5340	0
337	20250306	134800	45819055	5340	5340	5340	5340	2
338	20250306	134700	45808375	5340	5340	5340	5340	100
339	20250306	134600	45274375	5340	5340	5340	5340	0
340	20250306	134500	45274375	5340	5340	5340	5340	0
341	20250306	134400	45274375	5340	5340	5340	5340	0
342	20250306	134300	45274375	5340	5340	5340	5340	0
343	20250306	134200	45274375	5340	5330	5340	5330	26
344	20250306	134100	45135785	5350	5350	5350	5350	0
345	20250306	134000	45135785	5350	5350	5350	5350	0
346	20250306	133900	45135785	5350	5350	5350	5350	1
347	20250306	133800	45130435	5350	5350	5350	5350	0
348	20250306	133700	45130435	5350	5350	5350	5350	0
349	20250306	133600	45130435	5350	5350	5350	5350	0
350	20250306	133500	45130435	5350	5350	5350	5350	0
351	20250306	133400	45130435	5350	5340	5350	5340	5
352	20250306	133300	45103725	5350	5350	5350	5350	0
353	20250306	133200	45103725	5350	5350	5350	5350	0
354	20250306	133100	45103725	5350	5350	5350	5350	0
355	20250306	133000	45103725	5350	5350	5350	5350	0
356	20250306	132900	45103725	5350	5350	5350	5350	0
357	20250306	132800	45103725	5350	5350	5350	5350	0
358	20250306	132700	45103725	5350	5350	5350	5350	0
359	20250306	132600	45103725	5350	5350	5350	5350	10
360	20250306	132500	45050225	5350	5350	5350	5350	0
361	20250306	132400	45050225	5350	5350	5350	5350	0
362	20250306	132300	45050225	5350	5350	5350	5350	2
363	20250306	132200	45039525	5350	5350	5350	5350	0
364	20250306	132100	45039525	5350	5350	5350	5350	0
365	20250306	132000	45039525	5350	5350	5350	5350	0
366	20250306	131900	45039525	5350	5350	5350	5350	2
367	20250306	131800	45028825	5350	5350	5350	5350	1
368	20250306	131700	45023475	5350	5350	5350	5350	1
369	20250306	131600	45018125	5340	5350	5350	5340	149
370	20250306	131500	44221865	5350	5350	5350	5340	20
371	20250306	131400	44115015	5350	5350	5350	5350	64
372	20250306	131300	43772615	5350	5350	5350	5350	0
373	20250306	131200	43772615	5350	5350	5350	5350	0
374	20250306	131100	43772615	5350	5350	5350	5350	1
375	20250306	131000	43767265	5330	5350	5350	5330	13
376	20250306	130900	43697935	5340	5340	5340	5340	100
377	20250306	130800	43163935	5340	5340	5340	5340	0
378	20250306	130700	43163935	5340	5340	5340	5340	0
379	20250306	130600	43163935	5340	5340	5340	5340	0
380	20250306	130500	43163935	5340	5340	5340	5340	0
381	20250306	130400	43163935	5340	5340	5340	5340	0
382	20250306	130300	43163935	5340	5340	5340	5340	0
383	20250306	130200	43163935	5340	5340	5340	5340	0
384	20250306	130100	43163935	5340	5340	5340	5340	0
385	20250306	130000	43163935	5340	5340	5340	5340	0
386	20250306	125900	43163935	5340	5340	5340	5340	0
387	20250306	125800	43163935	5340	5340	5340	5340	0
388	20250306	125700	43163935	5340	5340	5340	5340	0
389	20250306	125600	43163935	5340	5340	5340	5340	40
390	20250306	125500	42950335	5340	5340	5340	5340	1
391	20250306	125400	42944995	5350	5350	5350	5350	0
392	20250306	125300	42944995	5350	5350	5350	5350	0
393	20250306	125200	42944995	5350	5350	5350	5350	0
394	20250306	125100	42944995	5350	5350	5350	5350	1
395	20250306	125000	42939645	5310	5330	5330	5310	265
396	20250306	124900	41532395	5340	5340	5340	5340	0
397	20250306	124800	41532395	5340	5340	5340	5340	0
398	20250306	124700	41532395	5340	5340	5340	5340	0
399	20250306	124600	41532395	5340	5340	5340	5340	3
400	20250306	124500	41516375	5350	5350	5350	5350	0
401	20250306	124400	41516375	5350	5350	5350	5350	0
402	20250306	124300	41516375	5350	5350	5350	5350	0
403	20250306	124200	41516375	5350	5350	5350	5350	100
404	20250306	124100	40981375	5300	5330	5330	5300	480
405	20250306	124000	38434845	5350	5350	5350	5350	0
406	20250306	123900	38434845	5350	5350	5350	5350	0
407	20250306	123800	38434845	5350	5350	5350	5350	1
408	20250306	123700	38429495	5340	5310	5340	5310	59
409	20250306	123600	38116145	5300	5300	5300	5300	246
410	20250306	123500	36812345	5350	5310	5350	5300	546
411	20250306	123400	33916145	5310	5320	5320	5310	400
412	20250306	123300	31792095	5310	5320	5320	5310	73
413	20250306	123200	31404365	5310	5330	5330	5310	200
414	20250306	123100	30340365	5350	5350	5350	5350	0
415	20250306	123000	30340365	5350	5350	5350	5350	0
416	20250306	122900	30340365	5350	5350	5350	5350	1
417	20250306	122800	30335015	5340	5340	5340	5340	182
418	20250306	122700	29363135	5340	5340	5340	5340	0
419	20250306	122600	29363135	5340	5340	5340	5340	0
420	20250306	122500	29363135	5340	5340	5340	5340	0
421	20250306	122400	29363135	5340	5340	5340	5340	0
422	20250306	122300	29363135	5340	5340	5340	5340	0
423	20250306	122200	29363135	5340	5340	5340	5340	0
424	20250306	122100	29363135	5340	5340	5340	5340	0
425	20250306	122000	29363135	5340	5340	5340	5340	1
426	20250306	121900	29357795	5320	5330	5330	5320	185
427	20250306	121800	28372875	5340	5340	5340	5340	0
428	20250306	121700	28372875	5340	5340	5340	5340	2
429	20250306	121600	28362195	5330	5330	5330	5330	32
430	20250306	121500	28191635	5340	5340	5340	5340	0
431	20250306	121400	28191635	5340	5340	5340	5340	0
432	20250306	121300	28191635	5340	5340	5340	5340	0
433	20250306	121200	28191635	5340	5340	5340	5340	1
434	20250306	121100	28186295	5340	5340	5340	5340	0
435	20250306	121000	28186295	5340	5340	5340	5340	10
436	20250306	120900	28132895	5320	5320	5320	5320	0
437	20250306	120800	28132895	5320	5320	5320	5320	0
438	20250306	120700	28132895	5320	5330	5330	5320	6
439	20250306	120600	28100945	5340	5340	5340	5340	500
440	20250306	120500	25430945	5350	5350	5350	5350	0
441	20250306	120400	25430945	5350	5350	5350	5350	0
442	20250306	120300	25430945	5350	5350	5350	5350	0
443	20250306	120200	25430945	5350	5350	5350	5350	0
444	20250306	120100	25430945	5350	5350	5350	5350	0
445	20250306	120000	25430945	5350	5350	5350	5350	0
446	20250306	115900	25430945	5350	5350	5350	5350	0
447	20250306	115800	25430945	5350	5350	5350	5350	0
448	20250306	115700	25430945	5350	5350	5350	5350	0
449	20250306	115600	25430945	5350	5350	5350	5350	0
450	20250306	115500	25430945	5350	5330	5350	5330	2
451	20250306	115400	25420265	5350	5350	5350	5350	0
452	20250306	115300	25420265	5350	5350	5350	5350	0
453	20250306	115200	25420265	5350	5350	5350	5350	0
454	20250306	115100	25420265	5350	5350	5350	5350	5
455	20250306	115000	25393515	5350	5350	5350	5350	0
456	20250306	114900	25393515	5350	5350	5350	5350	0
457	20250306	114800	25393515	5350	5350	5350	5350	0
458	20250306	114700	25393515	5350	5340	5350	5340	21
459	20250306	114600	25281365	5350	5350	5350	5350	0
460	20250306	114500	25281365	5350	5350	5350	5350	1
461	20250306	114400	25276015	5340	5340	5340	5340	0
462	20250306	114300	25276015	5340	5340	5340	5340	100
463	20250306	114200	24742015	5350	5350	5350	5350	0
464	20250306	114100	24742015	5350	5350	5350	5350	0
465	20250306	114000	24742015	5350	5350	5350	5350	0
466	20250306	113900	24742015	5350	5350	5350	5350	0
467	20250306	113800	24742015	5350	5350	5350	5350	0
468	20250306	113700	24742015	5350	5350	5350	5350	0
469	20250306	113600	24742015	5350	5350	5350	5350	0
470	20250306	113500	24742015	5350	5350	5350	5350	0
471	20250306	113400	24742015	5350	5350	5350	5350	10
472	20250306	113300	24688515	5350	5350	5350	5350	0
473	20250306	113200	24688515	5350	5350	5350	5350	0
474	20250306	113100	24688515	5350	5350	5350	5350	0
475	20250306	113000	24688515	5350	5350	5350	5350	0
476	20250306	112900	24688515	5350	5350	5350	5350	0
477	20250306	112800	24688515	5350	5350	5350	5350	0
478	20250306	112700	24688515	5350	5350	5350	5350	0
479	20250306	112600	24688515	5350	5350	5350	5350	0
480	20250306	112500	24688515	5350	5350	5350	5350	0
481	20250306	112400	24688515	5350	5350	5350	5350	25
482	20250306	112300	24554765	5350	5350	5350	5350	0
483	20250306	112200	24554765	5350	5350	5350	5350	1
484	20250306	112100	24549415	5340	5340	5350	5340	7
485	20250306	112000	24511985	5310	5310	5310	5310	0
486	20250306	111900	24511985	5310	5310	5310	5310	0
487	20250306	111800	24511985	5310	5340	5340	5310	1410
488	20250306	111700	17009425	5350	5350	5350	5350	2
489	20250306	111600	16998725	5350	5350	5350	5350	1
490	20250306	111500	16993375	5350	5350	5350	5350	0
491	20250306	111400	16993375	5350	5340	5350	5340	15
492	20250306	111300	16913265	5350	5350	5350	5350	0
493	20250306	111200	16913265	5350	5350	5350	5350	1
494	20250306	111100	16907915	5340	5340	5340	5340	30
495	20250306	111000	16747715	5340	5340	5340	5340	0
496	20250306	110900	16747715	5340	5340	5340	5340	0
497	20250306	110800	16747715	5340	5340	5340	5340	0
498	20250306	110700	16747715	5340	5340	5340	5340	0
499	20250306	110600	16747715	5340	5340	5340	5340	100
500	20250306	110500	16213715	5350	5350	5350	5350	0
501	20250306	110400	16213715	5350	5350	5350	5350	0
502	20250306	110300	16213715	5350	5350	5350	5350	0
503	20250306	110200	16213715	5350	5350	5350	5350	0
504	20250306	110100	16213715	5350	5350	5350	5350	0
505	20250306	110000	16213715	5350	5350	5350	5350	0
506	20250306	105900	16213715	5350	5350	5350	5350	1
507	20250306	105800	16208365	5340	5340	5340	5340	2
508	20250306	105700	16197685	5350	5350	5350	5350	0
509	20250306	105600	16197685	5350	5350	5350	5350	0
510	20250306	105500	16197685	5350	5350	5350	5350	1
511	20250306	105400	16192335	5340	5340	5340	5340	0
512	20250306	105300	16192335	5340	5340	5340	5340	0
513	20250306	105200	16192335	5340	5340	5340	5340	200
514	20250306	105100	15124335	5350	5350	5350	5350	0
515	20250306	105000	15124335	5350	5350	5350	5350	0
516	20250306	104900	15124335	5350	5350	5350	5350	0
517	20250306	104800	15124335	5350	5350	5350	5350	0
518	20250306	104700	15124335	5350	5350	5350	5350	0
519	20250306	104600	15124335	5350	5350	5350	5350	0
520	20250306	104500	15124335	5350	5350	5350	5350	0
521	20250306	104400	15124335	5350	5350	5350	5350	0
522	20250306	104300	15124335	5350	5350	5350	5350	0
523	20250306	104200	15124335	5350	5350	5350	5350	2
524	20250306	104100	15113635	5340	5350	5350	5340	3
525	20250306	104000	15097605	5350	5350	5350	5350	0
526	20250306	103900	15097605	5350	5350	5350	5350	0
527	20250306	103800	15097605	5350	5350	5350	5350	0
528	20250306	103700	15097605	5350	5350	5350	5350	0
529	20250306	103600	15097605	5350	5350	5350	5350	0
530	20250306	103500	15097605	5350	5350	5350	5350	0
531	20250306	103400	15097605	5350	5350	5350	5350	2
532	20250306	103300	15086905	5350	5350	5350	5350	0
533	20250306	103200	15086905	5350	5350	5350	5350	0
534	20250306	103100	15086905	5350	5350	5350	5350	0
535	20250306	103000	15086905	5350	5350	5350	5350	10
536	20250306	102900	15033405	5350	5350	5350	5350	0
537	20250306	102800	15033405	5350	5350	5350	5350	1
538	20250306	102700	15028055	5330	5330	5330	5330	198
539	20250306	102600	13972715	5330	5330	5330	5330	0
540	20250306	102500	13972715	5330	5330	5330	5330	0
541	20250306	102400	13972715	5330	5330	5330	5330	2
542	20250306	102300	13962055	5330	5330	5330	5330	0
543	20250306	102200	13962055	5330	5330	5330	5330	0
544	20250306	102100	13962055	5330	5330	5330	5330	0
545	20250306	102000	13962055	5330	5330	5330	5330	0
546	20250306	101900	13962055	5330	5350	5350	5330	41
547	20250306	101800	13743505	5340	5340	5340	5340	43
548	20250306	101700	13513885	5350	5350	5350	5350	260
549	20250306	101600	12122885	5340	5340	5350	5340	127
550	20250306	101500	11444695	5340	5340	5340	5340	1
551	20250306	101400	11439355	5330	5330	5330	5330	0
552	20250306	101300	11439355	5330	5330	5330	5330	0
553	20250306	101200	11439355	5330	5330	5330	5330	0
554	20250306	101100	11439355	5330	5330	5330	5330	57
555	20250306	101000	11135545	5330	5330	5330	5330	0
556	20250306	100900	11135545	5330	5330	5330	5330	0
557	20250306	100800	11135545	5330	5330	5330	5330	0
558	20250306	100700	11135545	5330	5330	5330	5330	0
559	20250306	100600	11135545	5330	5330	5330	5330	0
560	20250306	100500	11135545	5330	5330	5330	5330	0
561	20250306	100400	11135545	5330	5330	5330	5330	2
562	20250306	100300	11124885	5320	5330	5330	5320	329
563	20250306	100200	9374405	5340	5340	5340	5340	1
564	20250306	100100	9369065	5350	5350	5350	5350	0
565	20250306	100000	9369065	5350	5350	5350	5350	1
566	20250306	095900	9363715	5360	5360	5360	5360	30
567	20250306	095800	9202915	5360	5360	5360	5360	1
568	20250306	095700	9197555	5330	5330	5330	5330	200
569	20250306	095600	8131555	5360	5360	5360	5360	1
570	20250306	095500	8126195	5340	5340	5340	5340	2
571	20250306	095400	8115515	5360	5360	5360	5360	0
572	20250306	095300	8115515	5360	5350	5360	5350	185
573	20250306	095200	7123975	5350	5350	5350	5350	2
574	20250306	095100	7113275	5320	5320	5320	5320	0
575	20250306	095000	7113275	5320	5320	5320	5320	0
576	20250306	094900	7113275	5320	5320	5320	5320	147
577	20250306	094800	6331235	5330	5330	5330	5330	0
578	20250306	094700	6331235	5330	5330	5330	5330	93
579	20250306	094600	5835545	5350	5350	5350	5350	5
580	20250306	094500	5808795	5350	5350	5350	5350	3
581	20250306	094400	5792745	5350	5350	5350	5350	1
582	20250306	094300	5787395	5350	5350	5350	5350	0
583	20250306	094200	5787395	5350	5340	5350	5340	14
584	20250306	094100	5712515	5350	5330	5350	5325	115
585	20250306	094000	5099835	5340	5330	5340	5330	44
586	20250306	093900	4865265	5340	5340	5340	5340	3
587	20250306	093800	4849245	5340	5340	5340	5340	0
588	20250306	093700	4849245	5340	5340	5340	5340	1
589	20250306	093600	4843905	5350	5350	5350	5350	0
590	20250306	093500	4843905	5350	5350	5350	5350	20
591	20250306	093400	4736905	5350	5350	5350	5350	1
592	20250306	093300	4731555	5350	5350	5350	5350	0
593	20250306	093200	4731555	5350	5350	5350	5350	6
594	20250306	093100	4699455	5345	5345	5345	5345	1
595	20250306	093000	4694110	5345	5345	5345	5345	1
596	20250306	092900	4688765	5345	5345	5345	5345	0
597	20250306	092800	4688765	5345	5345	5345	5345	2
598	20250306	092700	4678075	5340	5340	5340	5340	0
599	20250306	092600	4678075	5340	5350	5350	5340	292
600	20250306	092500	3118785	5350	5350	5350	5350	0
601	20250306	092400	3118785	5350	5350	5350	5350	2
602	20250306	092300	3108085	5345	5345	5345	5345	3
603	20250306	092200	3092050	5350	5350	5350	5350	0
604	20250306	092100	3092050	5350	5350	5350	5350	1
605	20250306	092000	3086700	5350	5350	5350	5350	1
606	20250306	091900	3081350	5350	5350	5350	5350	1
607	20250306	091800	3076000	5350	5350	5350	5350	2
608	20250306	091700	3065300	5350	5350	5350	5350	4
609	20250306	091600	3043900	5350	5350	5350	5350	8
610	20250306	091500	3001100	5350	5350	5350	5350	24
611	20250306	091400	2872700	5360	5360	5360	5360	0
612	20250306	091300	2872700	5360	5360	5360	5360	0
613	20250306	091200	2872700	5360	5360	5360	5360	2
614	20250306	091100	2861980	5350	5350	5350	5340	63
615	20250306	091000	2525030	5365	5365	5365	5365	2
616	20250306	090900	2514300	5350	5350	5350	5350	0
617	20250306	090800	2514300	5350	5360	5360	5350	153
618	20250306	090700	1695300	5360	5360	5360	5360	0
619	20250306	090600	1695300	5360	5360	5360	5360	1
620	20250306	090500	1689940	5350	5360	5360	5350	3
621	20250306	090400	1673880	5360	5360	5360	5360	0
622	20250306	090300	1673880	5360	5360	5360	5360	3
623	20250306	090200	1657800	5400	5400	5400	5400	0
624	20250306	090100	1657800	5400	5400	5400	5400	100
625	20250306	090000	1117800	5400	5400	5400	5400	207