KissMeData/057030/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194100	116912257	3985	3985	3985	3985	1
3	20250306	194000	116912257	3985	3985	3985	3985	0
4	20250306	193900	116912257	3985	3985	3985	3985	0
5	20250306	193800	116912257	3985	3985	3985	3985	0
6	20250306	193700	116912257	3985	3985	3985	3985	0
7	20250306	193600	116912257	3985	3985	3985	3985	0
8	20250306	193500	116912257	3985	3985	3985	3985	0
9	20250306	193400	116912257	3985	3985	3985	3985	0
10	20250306	193300	116912257	3985	3985	3985	3985	0
11	20250306	193200	116912257	3985	3985	3985	3985	0
12	20250306	193100	116912257	3985	3985	3985	3985	0
13	20250306	193000	116912257	3985	3985	3985	3985	0
14	20250306	192900	116912257	3985	3985	3985	3985	0
15	20250306	192800	116912257	3985	3985	3985	3985	0
16	20250306	192700	116912257	3985	3985	3985	3985	0
17	20250306	192600	116912257	3985	3985	3985	3985	0
18	20250306	192500	116912257	3985	3985	3985	3985	0
19	20250306	192400	116912257	3985	3985	3985	3985	0
20	20250306	192300	116912257	3985	3985	3985	3985	0
21	20250306	192200	116912257	3985	3985	3985	3985	0
22	20250306	192100	116912257	3985	3985	3985	3985	0
23	20250306	192000	116912257	3985	3985	3985	3985	0
24	20250306	191900	116912257	3985	3985	3985	3985	0
25	20250306	191800	116912257	3985	3985	3985	3985	0
26	20250306	191700	116912257	3985	3985	3985	3985	0
27	20250306	191600	116912257	3985	3985	3985	3985	0
28	20250306	191500	116912257	3985	3985	3985	3985	0
29	20250306	191400	116912257	3985	3985	3985	3985	0
30	20250306	191300	116912257	3985	3985	3985	3985	0
31	20250306	191200	116912257	3985	3985	3985	3985	0
32	20250306	191100	116912257	3985	3985	3985	3985	1
33	20250306	191000	116912257	3985	3985	3985	3985	0
34	20250306	190900	116912257	3985	3985	3985	3985	0
35	20250306	190800	116912257	3985	3985	3985	3985	0
36	20250306	190700	116912257	3985	3985	3985	3985	0
37	20250306	190600	116912257	3985	3985	3985	3985	0
38	20250306	190500	116912257	3985	3985	3985	3985	0
39	20250306	190400	116912257	3985	3985	3985	3985	0
40	20250306	190300	116912257	3985	3985	3985	3985	0
41	20250306	190200	116912257	3985	3985	3985	3985	0
42	20250306	190100	116912257	3985	3985	3985	3985	0
43	20250306	190000	116912257	3985	3985	3985	3985	0
44	20250306	185900	116912257	3985	3985	3985	3985	0
45	20250306	185800	116912257	3985	3985	3985	3985	0
46	20250306	185700	116912257	3985	3985	3985	3985	0
47	20250306	185600	116912257	3985	3985	3985	3985	0
48	20250306	185500	116912257	3985	3985	3985	3985	0
49	20250306	185400	116912257	3985	3985	3985	3985	0
50	20250306	185300	116912257	3985	3985	3985	3985	0
51	20250306	185200	116912257	3985	3985	3985	3985	0
52	20250306	185100	116912257	3985	3985	3985	3985	0
53	20250306	185000	116912257	3985	3985	3985	3985	0
54	20250306	184900	116912257	3985	3985	3985	3985	0
55	20250306	184800	116912257	3985	3985	3985	3985	0
56	20250306	184700	116912257	3985	3985	3985	3985	0
57	20250306	184600	116912257	3985	3985	3985	3985	0
58	20250306	184500	116912257	3985	3985	3985	3985	0
59	20250306	184400	116912257	3985	3985	3985	3985	0
60	20250306	184300	116912257	3985	3985	3985	3985	0
61	20250306	184200	116912257	3985	3985	3985	3985	0
62	20250306	184100	116912257	3985	3985	3985	3985	1
63	20250306	184000	116912257	3985	3985	3985	3985	0
64	20250306	183900	116912257	3985	3985	3985	3985	0
65	20250306	183800	116912257	3985	3985	3985	3985	0
66	20250306	183700	116912257	3985	3985	3985	3985	0
67	20250306	183600	116912257	3985	3985	3985	3985	0
68	20250306	183500	116912257	3985	3985	3985	3985	0
69	20250306	183400	116912257	3985	3985	3985	3985	0
70	20250306	183300	116912257	3985	3985	3985	3985	0
71	20250306	183200	116912257	3985	3985	3985	3985	0
72	20250306	183100	116912257	3985	3985	3985	3985	0
73	20250306	183000	116912257	3985	3985	3985	3985	0
74	20250306	182900	116912257	3985	3985	3985	3985	0
75	20250306	182800	116912257	3985	3985	3985	3985	0
76	20250306	182700	116912257	3985	3985	3985	3985	0
77	20250306	182600	116912257	3985	3985	3985	3985	0
78	20250306	182500	116912257	3985	3985	3985	3985	0
79	20250306	182400	116912257	3985	3985	3985	3985	0
80	20250306	182300	116912257	3985	3985	3985	3985	0
81	20250306	182200	116912257	3985	3985	3985	3985	0
82	20250306	182100	116912257	3985	3985	3985	3985	0
83	20250306	182000	116912257	3985	3985	3985	3985	0
84	20250306	181900	116912257	3985	3985	3985	3985	0
85	20250306	181800	116912257	3985	3985	3985	3985	0
86	20250306	181700	116912257	3985	3985	3985	3985	0
87	20250306	181600	116912257	3985	3985	3985	3985	0
88	20250306	181500	116912257	3985	3985	3985	3985	0
89	20250306	181400	116912257	3985	3985	3985	3985	0
90	20250306	181300	116912257	3985	3985	3985	3985	0
91	20250306	181200	116912257	3985	3985	3985	3985	0
92	20250306	181100	116912257	3985	3985	3985	3985	1
93	20250306	181000	116912257	3985	3985	3985	3985	0
94	20250306	180900	116912257	3985	3985	3985	3985	0
95	20250306	180800	116912257	3985	3985	3985	3985	0
96	20250306	180700	116912257	3985	3985	3985	3985	0
97	20250306	180600	116912257	3985	3985	3985	3985	0
98	20250306	180500	116912257	3985	3985	3985	3985	0
99	20250306	180400	116912257	3985	3985	3985	3985	0
100	20250306	180300	116912257	3985	3985	3985	3985	0
101	20250306	180200	116912257	3985	3985	3985	3985	0
102	20250306	180100	116912257	3985	3985	3985	3985	0
103	20250306	180000	116912257	3985	3985	3985	3985	0
104	20250306	175900	116912257	3985	3985	3985	3985	0
105	20250306	175800	116912257	3985	3985	3985	3985	0
106	20250306	175700	116912257	3985	3985	3985	3985	0
107	20250306	175600	116912257	3985	3985	3985	3985	0
108	20250306	175500	116912257	3985	3985	3985	3985	0
109	20250306	175400	116912257	3985	3985	3985	3985	0
110	20250306	175300	116912257	3985	3985	3985	3985	0
111	20250306	175200	116912257	3985	3985	3985	3985	0
112	20250306	175100	116912257	3985	3985	3985	3985	0
113	20250306	175000	116912257	3985	3985	3985	3985	0
114	20250306	174900	116912257	3985	3985	3985	3985	0
115	20250306	174800	116912257	3985	3985	3985	3985	0
116	20250306	174700	116912257	3985	3985	3985	3985	0
117	20250306	174600	116912257	3985	3985	3985	3985	0
118	20250306	174500	116912257	3985	3985	3985	3985	0
119	20250306	174400	116912257	3985	3985	3985	3985	0
120	20250306	174300	116912257	3985	3985	3985	3985	0
121	20250306	174200	116912257	3985	3985	3985	3985	0
122	20250306	174100	116912257	3985	3985	3985	3985	1
123	20250306	174000	116912257	3985	3985	3985	3985	0
124	20250306	173900	116912257	3985	3985	3985	3985	0
125	20250306	173800	116912257	3985	3985	3985	3985	0
126	20250306	173700	116912257	3985	3985	3985	3985	0
127	20250306	173600	116912257	3985	3985	3985	3985	0
128	20250306	173500	116912257	3985	3985	3985	3985	0
129	20250306	173400	116912257	3985	3985	3985	3985	0
130	20250306	173300	116912257	3985	3985	3985	3985	0
131	20250306	173200	116912257	3985	3985	3985	3985	0
132	20250306	173100	116912257	3985	3985	3985	3985	0
133	20250306	173000	116912257	3985	3985	3985	3985	0
134	20250306	172900	116912257	3985	3985	3985	3985	0
135	20250306	172800	116912257	3985	3985	3985	3985	0
136	20250306	172700	116912257	3985	3985	3985	3985	0
137	20250306	172600	116912257	3985	3985	3985	3985	0
138	20250306	172500	116912257	3985	3985	3985	3985	0
139	20250306	172400	116912257	3985	3985	3985	3985	0
140	20250306	172300	116912257	3985	3985	3985	3985	0
141	20250306	172200	116912257	3985	3985	3985	3985	0
142	20250306	172100	116912257	3985	3985	3985	3985	0
143	20250306	172000	116912257	3985	3985	3985	3985	0
144	20250306	171900	116912257	3985	3985	3985	3985	0
145	20250306	171800	116912257	3985	3985	3985	3985	0
146	20250306	171700	116912257	3985	3985	3985	3985	0
147	20250306	171600	116912257	3985	3985	3985	3985	0
148	20250306	171500	116912257	3985	3985	3985	3985	0
149	20250306	171400	116912257	3985	3985	3985	3985	0
150	20250306	171300	116912257	3985	3985	3985	3985	0
151	20250306	171200	116912257	3985	3985	3985	3985	0
152	20250306	171100	116912257	3985	3985	3985	3985	1
153	20250306	171000	116912257	3985	3985	3985	3985	0
154	20250306	170900	116912257	3985	3985	3985	3985	0
155	20250306	170800	116912257	3985	3985	3985	3985	0
156	20250306	170700	116912257	3985	3985	3985	3985	0
157	20250306	170600	116912257	3985	3985	3985	3985	0
158	20250306	170500	116912257	3985	3985	3985	3985	0
159	20250306	170400	116912257	3985	3985	3985	3985	0
160	20250306	170300	116912257	3985	3985	3985	3985	0
161	20250306	170200	116912257	3985	3985	3985	3985	0
162	20250306	170100	116912257	3985	3985	3985	3985	0
163	20250306	170000	116912257	3985	3985	3985	3985	0
164	20250306	165900	116912257	3985	3985	3985	3985	0
165	20250306	165800	116912257	3985	3985	3985	3985	0
166	20250306	165700	116912257	3985	3985	3985	3985	0
167	20250306	165600	116912257	3985	3985	3985	3985	0
168	20250306	165500	116912257	3985	3985	3985	3985	0
169	20250306	165400	116912257	3985	3985	3985	3985	0
170	20250306	165300	116912257	3985	3985	3985	3985	0
171	20250306	165200	116912257	3985	3985	3985	3985	0
172	20250306	165100	116912257	3985	3985	3985	3985	0
173	20250306	165000	116912257	3985	3985	3985	3985	0
174	20250306	164900	116912257	3985	3985	3985	3985	0
175	20250306	164800	116912257	3985	3985	3985	3985	0
176	20250306	164700	116912257	3985	3985	3985	3985	0
177	20250306	164600	116912257	3985	3985	3985	3985	0
178	20250306	164500	116912257	3985	3985	3985	3985	0
179	20250306	164400	116912257	3985	3985	3985	3985	0
180	20250306	164300	116912257	3985	3985	3985	3985	0
181	20250306	164200	116912257	3985	3985	3985	3985	0
182	20250306	164100	116912257	3985	3985	3985	3985	1
183	20250306	164000	116912257	3985	3985	3985	3985	0
184	20250306	163900	116912257	3985	3985	3985	3985	0
185	20250306	163800	116912257	3985	3985	3985	3985	0
186	20250306	163700	116912257	3985	3985	3985	3985	0
187	20250306	163600	116912257	3985	3985	3985	3985	0
188	20250306	163500	116912257	3985	3985	3985	3985	0
189	20250306	163400	116912257	3985	3985	3985	3985	0
190	20250306	163300	116912257	3985	3985	3985	3985	0
191	20250306	163200	116912257	3985	3985	3985	3985	0
192	20250306	163100	116912257	3985	3985	3985	3985	0
193	20250306	163000	116912257	3985	3985	3985	3985	0
194	20250306	162900	116912257	3985	3985	3985	3985	0
195	20250306	162800	116912257	3985	3985	3985	3985	0
196	20250306	162700	116912257	3985	3985	3985	3985	0
197	20250306	162600	116912257	3985	3985	3985	3985	0
198	20250306	162500	116912257	3985	3985	3985	3985	0
199	20250306	162400	116912257	3985	3985	3985	3985	0
200	20250306	162300	116912257	3985	3985	3985	3985	0
201	20250306	162200	116912257	3985	3985	3985	3985	0
202	20250306	162100	116912257	3985	3985	3985	3985	0
203	20250306	162000	116912257	3985	3985	3985	3985	0
204	20250306	161900	116912257	3985	3985	3985	3985	0
205	20250306	161800	116912257	3985	3985	3985	3985	0
206	20250306	161700	116912257	3985	3985	3985	3985	0
207	20250306	161600	116912257	3985	3985	3985	3985	0
208	20250306	161500	116912257	3985	3985	3985	3985	0
209	20250306	161400	116912257	3985	3985	3985	3985	0
210	20250306	161300	116912257	3985	3985	3985	3985	0
211	20250306	161200	116912257	3985	3985	3985	3985	0
212	20250306	161100	116912257	3985	3985	3985	3985	1
213	20250306	161000	116912257	3985	3985	3985	3985	0
214	20250306	160900	116912257	3985	3985	3985	3985	0
215	20250306	160800	116912257	3985	3985	3985	3985	0
216	20250306	160700	116912257	3985	3985	3985	3985	0
217	20250306	160600	116912257	3985	3985	3985	3985	0
218	20250306	160500	116912257	3985	3985	3985	3985	0
219	20250306	160400	116912257	3985	3985	3985	3985	0
220	20250306	160300	116912257	3985	3985	3985	3985	0
221	20250306	160200	116912257	3985	3985	3985	3985	0
222	20250306	160100	116912257	3985	3985	3985	3985	0
223	20250306	160000	116912257	3985	3985	3985	3985	0
224	20250306	155900	116912257	3985	3985	3985	3985	0
225	20250306	155800	116912257	3985	3985	3985	3985	0
226	20250306	155700	116912257	3985	3985	3985	3985	0
227	20250306	155600	116912257	3985	3985	3985	3985	0
228	20250306	155500	116912257	3985	3985	3985	3985	0
229	20250306	155400	116912257	3985	3985	3985	3985	0
230	20250306	155300	116912257	3985	3985	3985	3985	0
231	20250306	155200	116912257	3985	3985	3985	3985	0
232	20250306	155100	116912257	3985	3985	3985	3985	0
233	20250306	155000	116912257	3985	3985	3985	3985	0
234	20250306	154900	116912257	3985	3985	3985	3985	0
235	20250306	154800	116912257	3985	3985	3985	3985	0
236	20250306	154700	116912257	3985	3985	3985	3985	0
237	20250306	154600	116912257	3985	3985	3985	3985	0
238	20250306	154500	116912257	3985	3985	3985	3985	0
239	20250306	154400	116912257	3985	3985	3985	3985	0
240	20250306	154300	116912257	3985	3985	3985	3985	0
241	20250306	154200	116912257	3985	3985	3985	3985	0
242	20250306	154100	116912257	3985	3985	3985	3985	1
243	20250306	154000	116912257	3985	3985	3985	3985	0
244	20250306	153900	116912257	3985	3985	3985	3985	0
245	20250306	153800	116912257	3985	3985	3985	3985	0
246	20250306	153700	116912257	3985	3985	3985	3985	0
247	20250306	153600	116912257	3985	3985	3985	3985	0
248	20250306	153500	116912257	3985	3985	3985	3985	0
249	20250306	153400	116912257	3985	3985	3985	3985	0
250	20250306	153300	116912257	3985	3985	3985	3985	0
251	20250306	153200	116912257	3985	3985	3985	3985	0
252	20250306	153100	116912257	3985	3985	3985	3985	0
253	20250306	153000	116912257	3985	3985	3985	3985	1
254	20250306	152900	116908272	3985	3985	3985	3985	0
255	20250306	152800	116908272	3985	3985	3985	3985	0
256	20250306	152700	116908272	3985	3985	3985	3985	0
257	20250306	152600	116908272	3985	3985	3985	3985	0
258	20250306	152500	116908272	3985	3985	3985	3985	0
259	20250306	152400	116908272	3985	3985	3985	3985	0
260	20250306	152300	116908272	3985	3985	3985	3985	0
261	20250306	152200	116908272	3985	3985	3985	3985	0
262	20250306	152100	116908272	3985	3985	3985	3985	0
263	20250306	152000	116908272	3985	3985	3985	3985	0
264	20250306	151900	116908272	3985	3985	3985	3985	0
265	20250306	151800	116908272	3985	3985	3985	3985	0
266	20250306	151700	116908272	3985	3985	3985	3985	0
267	20250306	151600	116908272	3985	3985	3985	3985	0
268	20250306	151500	116908272	3985	3985	3985	3985	252
269	20250306	151400	115904052	3985	3980	3985	3980	1355
270	20250306	151300	110504397	3985	3985	3985	3985	0
271	20250306	151200	110504397	3985	3985	3985	3985	0
272	20250306	151100	110504397	3985	3985	3985	3985	1
273	20250306	151000	110500412	3985	3985	3985	3985	0
274	20250306	150900	110500412	3985	3985	3985	3985	2
275	20250306	150800	110492442	3985	3985	3985	3985	0
276	20250306	150700	110492442	3985	3985	3985	3985	0
277	20250306	150600	110492442	3985	3985	3985	3985	0
278	20250306	150500	110492442	3985	3985	3985	3985	0
279	20250306	150400	110492442	3985	3985	3985	3985	0
280	20250306	150300	110492442	3985	3985	3985	3985	0
281	20250306	150200	110492442	3985	3985	3985	3985	0
282	20250306	150100	110492442	3985	3985	3985	3985	0
283	20250306	150000	110492442	3985	3985	3985	3985	0
284	20250306	145900	110492442	3985	3985	3985	3985	0
285	20250306	145800	110492442	3985	3985	3985	3985	0
286	20250306	145700	110492442	3985	3985	3985	3985	0
287	20250306	145600	110492442	3985	3985	3985	3985	0
288	20250306	145500	110492442	3985	3985	3985	3985	0
289	20250306	145400	110492442	3985	3985	3985	3985	5
290	20250306	145300	110472517	3960	3960	3960	3960	0
291	20250306	145200	110472517	3960	3960	3960	3960	0
292	20250306	145100	110472517	3960	3960	3960	3960	0
293	20250306	145000	110472517	3960	3960	3960	3960	0
294	20250306	144900	110472517	3960	3960	3960	3960	0
295	20250306	144800	110472517	3960	3965	3965	3960	55
296	20250306	144700	110254707	3960	3960	3960	3960	599
297	20250306	144600	107882667	3960	3965	3965	3960	350
298	20250306	144500	106496522	3960	3960	3960	3960	0
299	20250306	144400	106496522	3960	3960	3960	3960	0
300	20250306	144300	106496522	3960	3960	3960	3960	0
301	20250306	144200	106496522	3960	3960	3960	3960	0
302	20250306	144100	106496522	3960	3960	3960	3960	0
303	20250306	144000	106496522	3960	3960	3960	3960	0
304	20250306	143900	106496522	3960	3960	3960	3960	0
305	20250306	143800	106496522	3960	3960	3960	3960	0
306	20250306	143700	106496522	3960	3960	3960	3960	0
307	20250306	143600	106496522	3960	3960	3960	3960	0
308	20250306	143500	106496522	3960	3960	3960	3960	0
309	20250306	143400	106496522	3960	3960	3960	3960	0
310	20250306	143300	106496522	3960	3960	3960	3960	0
311	20250306	143200	106496522	3960	3960	3960	3960	1
312	20250306	143100	106492562	3980	3980	3980	3980	0
313	20250306	143000	106492562	3980	3980	3980	3980	0
314	20250306	142900	106492562	3980	3980	3980	3980	0
315	20250306	142800	106492562	3980	3980	3980	3980	0
316	20250306	142700	106492562	3980	3980	3980	3980	0
317	20250306	142600	106492562	3980	3980	3980	3980	0
318	20250306	142500	106492562	3980	3980	3980	3980	0
319	20250306	142400	106492562	3980	3980	3980	3980	1
320	20250306	142300	106488582	3985	3985	3985	3985	80
321	20250306	142200	106169782	3985	3985	3985	3985	0
322	20250306	142100	106169782	3985	3985	3985	3985	5
323	20250306	142000	106149857	3960	3970	3970	3960	300
324	20250306	141900	104961607	3985	3985	3985	3985	0
325	20250306	141800	104961607	3985	3985	3985	3985	0
326	20250306	141700	104961607	3985	3985	3985	3985	10
327	20250306	141600	104921757	3985	3985	3985	3985	0
328	20250306	141500	104921757	3985	3985	3985	3985	0
329	20250306	141400	104921757	3985	3985	3985	3985	0
330	20250306	141300	104921757	3985	3985	3985	3985	0
331	20250306	141200	104921757	3985	3985	3985	3985	0
332	20250306	141100	104921757	3985	3985	3985	3985	0
333	20250306	141000	104921757	3985	3985	3985	3985	10
334	20250306	140900	104881907	3985	3985	3985	3985	60
335	20250306	140800	104642807	3995	3995	3995	3995	0
336	20250306	140700	104642807	3995	3995	3995	3995	0
337	20250306	140600	104642807	3995	3995	3995	3995	0
338	20250306	140500	104642807	3995	3995	3995	3995	0
339	20250306	140400	104642807	3995	3995	3995	3995	0
340	20250306	140300	104642807	3995	3995	3995	3995	0
341	20250306	140200	104642807	3995	3995	3995	3995	50
342	20250306	140100	104443057	3995	3995	3995	3995	0
343	20250306	140000	104443057	3995	3995	3995	3995	0
344	20250306	135900	104443057	3995	3995	3995	3995	0
345	20250306	135800	104443057	3995	3995	3995	3995	0
346	20250306	135700	104443057	3995	3995	3995	3995	2
347	20250306	135600	104435067	3995	3995	3995	3995	0
348	20250306	135500	104435067	3995	3995	3995	3995	0
349	20250306	135400	104435067	3995	3995	3995	3995	0
350	20250306	135300	104435067	3995	3995	3995	3995	0
351	20250306	135200	104435067	3995	3995	3995	3995	0
352	20250306	135100	104435067	3995	3995	3995	3995	1
353	20250306	135000	104431072	3995	3995	3995	3995	0
354	20250306	134900	104431072	3995	3995	3995	3995	0
355	20250306	134800	104431072	3995	3995	3995	3995	0
356	20250306	134700	104431072	3995	3995	3995	3995	0
357	20250306	134600	104431072	3995	3995	3995	3995	0
358	20250306	134500	104431072	3995	3995	3995	3995	45
359	20250306	134400	104251297	3995	3995	3995	3995	0
360	20250306	134300	104251297	3995	3995	3995	3995	40
361	20250306	134200	104091497	3965	3975	3975	3965	244
362	20250306	134100	103123102	3995	3990	3995	3990	50
363	20250306	134000	102923577	3990	3980	3990	3980	138
364	20250306	133900	102374287	3975	3975	3975	3975	40
365	20250306	133800	102215287	3980	3980	3980	3980	0
366	20250306	133700	102215287	3980	3980	3980	3980	0
367	20250306	133600	102215287	3980	3980	3980	3980	0
368	20250306	133500	102215287	3980	3980	3980	3980	0
369	20250306	133400	102215287	3980	3980	3980	3980	26
370	20250306	133300	102111807	3990	3990	3990	3990	75
371	20250306	133200	101812557	3990	3985	3990	3985	645
372	20250306	133100	99242207	3985	3985	3985	3985	400
373	20250306	133000	97648207	3990	3990	3990	3990	0
374	20250306	132900	97648207	3990	3990	3990	3990	5
375	20250306	132800	97628257	3980	3980	3980	3980	50
376	20250306	132700	97429257	3990	3990	3990	3990	0
377	20250306	132600	97429257	3990	3990	3990	3990	0
378	20250306	132500	97429257	3990	3990	3990	3990	0
379	20250306	132400	97429257	3990	3990	3990	3990	0
380	20250306	132300	97429257	3990	3990	3990	3990	0
381	20250306	132200	97429257	3990	3990	3990	3990	0
382	20250306	132100	97429257	3990	3990	3990	3990	263
383	20250306	132000	96379887	3995	3995	3995	3995	0
384	20250306	131900	96379887	3995	3995	3995	3995	0
385	20250306	131800	96379887	3995	3995	3995	3995	0
386	20250306	131700	96379887	3995	3995	3995	3995	0
387	20250306	131600	96379887	3995	3995	3995	3995	0
388	20250306	131500	96379887	3995	3995	3995	3995	0
389	20250306	131400	96379887	3995	3995	3995	3995	0
390	20250306	131300	96379887	3995	3995	3995	3995	0
391	20250306	131200	96379887	3995	3995	3995	3995	1
392	20250306	131100	96375892	3995	3995	3995	3995	5
393	20250306	131000	96355917	3975	3975	3975	3975	0
394	20250306	130900	96355917	3975	3975	3975	3975	311
395	20250306	130800	95119692	3990	3990	3990	3990	0
396	20250306	130700	95119692	3990	3990	3990	3990	1
397	20250306	130600	95115702	3995	3995	3995	3995	0
398	20250306	130500	95115702	3995	3995	3995	3995	65
399	20250306	130400	94856027	3975	3975	3975	3975	0
400	20250306	130300	94856027	3975	3985	3985	3975	293
401	20250306	130200	93691087	3995	3995	3995	3995	0
402	20250306	130100	93691087	3995	3995	3995	3995	0
403	20250306	130000	93691087	3995	3995	3995	3995	0
404	20250306	125900	93691087	3995	3995	3995	3995	0
405	20250306	125800	93691087	3995	3995	3995	3995	0
406	20250306	125700	93691087	3995	4000	4000	3995	1889
407	20250306	125600	86144527	4005	4005	4005	4005	10
408	20250306	125500	86104477	3980	3980	3980	3980	0
409	20250306	125400	86104477	3980	3980	3980	3980	9
410	20250306	125300	86068657	4015	4000	4015	3985	126
411	20250306	125200	85565552	3995	3985	3995	3985	1251
412	20250306	125100	80571477	3995	3995	3995	3995	0
413	20250306	125000	80571477	3995	3995	3995	3995	0
414	20250306	124900	80571477	3995	3990	3995	3990	25
415	20250306	124800	80471717	3995	3995	3995	3995	0
416	20250306	124700	80471717	3995	3995	3995	3995	50
417	20250306	124600	80271967	3955	3955	3955	3955	75
418	20250306	124500	79975342	3995	3995	3995	3995	0
419	20250306	124400	79975342	3995	3995	3995	3995	0
420	20250306	124300	79975342	3995	3995	3995	3995	0
421	20250306	124200	79975342	3995	3995	3995	3995	0
422	20250306	124100	79975342	3995	3995	3995	3995	0
423	20250306	124000	79975342	3995	3995	3995	3995	0
424	20250306	123900	79975342	3995	3995	3995	3995	0
425	20250306	123800	79975342	3995	3975	3995	3975	2515
426	20250306	123700	69937412	3975	3975	3975	3975	0
427	20250306	123600	69937412	3975	3975	3975	3975	0
428	20250306	123500	69937412	3975	3975	3975	3975	0
429	20250306	123400	69937412	3975	3970	3975	3970	248
430	20250306	123300	68951847	3965	3965	3965	3965	95
431	20250306	123200	68575172	3960	3955	3960	3955	421
432	20250306	123100	66909072	3950	3950	3950	3950	0
433	20250306	123000	66909072	3950	3950	3950	3950	0
434	20250306	122900	66909072	3950	3950	3950	3950	0
435	20250306	122800	66909072	3950	3950	3950	3950	0
436	20250306	122700	66909072	3950	3955	3955	3950	196
437	20250306	122600	66134792	3960	3960	3960	3960	0
438	20250306	122500	66134792	3960	3960	3960	3960	0
439	20250306	122400	66134792	3960	3960	3960	3960	100
440	20250306	122300	65738792	3960	3960	3960	3960	0
441	20250306	122200	65738792	3960	3960	3960	3960	0
442	20250306	122100	65738792	3960	3960	3960	3960	0
443	20250306	122000	65738792	3960	3960	3960	3960	1
444	20250306	121900	65734832	3955	3955	3955	3955	0
445	20250306	121800	65734832	3955	3955	3955	3955	0
446	20250306	121700	65734832	3955	3955	3955	3955	0
447	20250306	121600	65734832	3955	3955	3955	3955	0
448	20250306	121500	65734832	3955	3955	3955	3955	101
449	20250306	121400	65335377	3960	3960	3960	3960	0
450	20250306	121300	65335377	3960	3960	3960	3960	0
451	20250306	121200	65335377	3960	3960	3960	3960	0
452	20250306	121100	65335377	3960	3960	3960	3960	0
453	20250306	121000	65335377	3960	3960	3960	3960	6
454	20250306	120900	65311617	3952	3952	3952	3952	0
455	20250306	120800	65311617	3952	3952	3952	3952	0
456	20250306	120700	65311617	3952	3952	3952	3952	0
457	20250306	120600	65311617	3952	3952	3952	3952	1
458	20250306	120500	65307665	3940	3940	3940	3940	0
459	20250306	120400	65307665	3940	3940	3940	3940	0
460	20250306	120300	65307665	3940	3940	3940	3940	0
461	20250306	120200	65307665	3940	3940	3940	3940	0
462	20250306	120100	65307665	3940	3940	3940	3940	0
463	20250306	120000	65307665	3940	3940	3940	3940	0
464	20250306	115900	65307665	3940	3940	3940	3940	0
465	20250306	115800	65307665	3940	3940	3940	3940	0
466	20250306	115700	65307665	3940	3940	3940	3940	0
467	20250306	115600	65307665	3940	3940	3940	3940	0
468	20250306	115500	65307665	3940	3940	3940	3940	0
469	20250306	115400	65307665	3940	3940	3940	3940	0
470	20250306	115300	65307665	3940	3940	3940	3940	0
471	20250306	115200	65307665	3940	3940	3940	3940	4
472	20250306	115100	65291905	3945	3945	3945	3945	0
473	20250306	115000	65291905	3945	3945	3945	3945	0
474	20250306	114900	65291905	3945	3945	3945	3945	0
475	20250306	114800	65291905	3945	3945	3945	3945	202
476	20250306	114700	64495015	3960	3960	3960	3960	0
477	20250306	114600	64495015	3960	3960	3960	3960	0
478	20250306	114500	64495015	3960	3960	3960	3960	0
479	20250306	114400	64495015	3960	3960	3960	3960	0
480	20250306	114300	64495015	3960	3960	3960	3960	0
481	20250306	114200	64495015	3960	3960	3960	3960	0
482	20250306	114100	64495015	3960	3960	3960	3960	0
483	20250306	114000	64495015	3960	3960	3960	3960	0
484	20250306	113900	64495015	3960	3960	3960	3960	0
485	20250306	113800	64495015	3960	3960	3960	3960	0
486	20250306	113700	64495015	3960	3960	3960	3960	0
487	20250306	113600	64495015	3960	3960	3960	3960	0
488	20250306	113500	64495015	3960	3960	3960	3960	0
489	20250306	113400	64495015	3960	3960	3960	3960	0
490	20250306	113300	64495015	3960	3960	3960	3960	25
491	20250306	113200	64396015	3945	3945	3945	3945	0
492	20250306	113100	64396015	3945	3945	3945	3945	0
493	20250306	113000	64396015	3945	3945	3945	3945	0
494	20250306	112900	64396015	3945	3945	3945	3945	25
495	20250306	112800	64297390	3965	3965	3965	3965	0
496	20250306	112700	64297390	3965	3960	3965	3960	5
497	20250306	112600	64277575	3965	3965	3965	3965	0
498	20250306	112500	64277575	3965	3965	3965	3965	0
499	20250306	112400	64277575	3965	3965	3965	3965	0
500	20250306	112300	64277575	3965	3965	3965	3965	0
501	20250306	112200	64277575	3965	3965	3965	3965	0
502	20250306	112100	64277575	3965	3965	3965	3965	0
503	20250306	112000	64277575	3965	3965	3965	3965	0
504	20250306	111900	64277575	3965	3965	3965	3965	0
505	20250306	111800	64277575	3965	3965	3965	3965	0
506	20250306	111700	64277575	3965	3965	3965	3965	0
507	20250306	111600	64277575	3965	3965	3965	3965	0
508	20250306	111500	64277575	3965	3965	3965	3965	0
509	20250306	111400	64277575	3965	3965	3965	3965	0
510	20250306	111300	64277575	3965	3960	3965	3960	45
511	20250306	111200	64099345	3960	3960	3960	3960	3
512	20250306	111100	64087465	3920	3960	3965	3920	197
513	20250306	111000	63314380	3965	3965	3965	3965	0
514	20250306	110900	63314380	3965	3965	3965	3965	0
515	20250306	110800	63314380	3965	3945	3965	3945	624
516	20250306	110700	60852585	3940	3940	3940	3940	0
517	20250306	110600	60852585	3940	3940	3940	3940	0
518	20250306	110500	60852585	3940	3940	3940	3940	349
519	20250306	110400	59477525	3945	3920	3945	3920	673
520	20250306	110300	56838940	3940	3940	3940	3940	0
521	20250306	110200	56838940	3940	3940	3940	3940	0
522	20250306	110100	56838940	3940	3940	3940	3940	0
523	20250306	110000	56838940	3940	3925	3940	3915	948
524	20250306	105900	53119885	3945	3945	3945	3945	30
525	20250306	105800	53001535	3945	3945	3945	3945	582
526	20250306	105700	50705545	3915	3930	3930	3915	3000
527	20250306	105600	38941165	3945	3945	3945	3945	0
528	20250306	105500	38941165	3945	3945	3945	3945	0
529	20250306	105400	38941165	3945	3945	3945	3945	0
530	20250306	105300	38941165	3945	3945	3945	3945	0
531	20250306	105200	38941165	3945	3945	3945	3945	0
532	20250306	105100	38941165	3945	3945	3945	3945	0
533	20250306	105000	38941165	3945	3945	3945	3945	13
534	20250306	104900	38889880	3930	3930	3930	3930	0
535	20250306	104800	38889880	3930	3930	3930	3930	23
536	20250306	104700	38799490	3930	3930	3930	3930	0
537	20250306	104600	38799490	3930	3930	3930	3930	6
538	20250306	104500	38775910	3945	3945	3945	3945	0
539	20250306	104400	38775910	3945	3945	3945	3945	1
540	20250306	104300	38771965	3930	3930	3930	3930	0
541	20250306	104200	38771965	3930	3930	3930	3930	0
542	20250306	104100	38771965	3930	3930	3930	3930	300
543	20250306	104000	37592965	3935	3935	3935	3935	0
544	20250306	103900	37592965	3935	3935	3935	3935	0
545	20250306	103800	37592965	3935	3935	3935	3935	1
546	20250306	103700	37589030	3950	3950	3950	3950	0
547	20250306	103600	37589030	3950	3950	3950	3950	0
548	20250306	103500	37589030	3950	3950	3950	3950	0
549	20250306	103400	37589030	3950	3950	3950	3950	32
550	20250306	103300	37462630	3950	3950	3950	3950	0
551	20250306	103200	37462630	3950	3950	3950	3950	0
552	20250306	103100	37462630	3950	3950	3950	3950	7
553	20250306	103000	37434980	3935	3935	3935	3935	0
554	20250306	102900	37434980	3935	3935	3935	3935	58
555	20250306	102800	37206750	3960	3960	3960	3960	0
556	20250306	102700	37206750	3960	3945	3960	3945	126
557	20250306	102600	36708110	3950	3950	3950	3950	202
558	20250306	102500	35910210	3950	3950	3950	3950	0
559	20250306	102400	35910210	3950	3950	3950	3950	0
560	20250306	102300	35910210	3950	3950	3950	3950	0
561	20250306	102200	35910210	3950	3950	3950	3950	0
562	20250306	102100	35910210	3950	3950	3950	3950	0
563	20250306	102000	35910210	3950	3950	3950	3950	0
564	20250306	101900	35910210	3950	3950	3950	3950	0
565	20250306	101800	35910210	3950	3950	3950	3950	0
566	20250306	101700	35910210	3950	3950	3950	3950	0
567	20250306	101600	35910210	3950	3950	3950	3950	0
568	20250306	101500	35910210	3950	3950	3950	3950	0
569	20250306	101400	35910210	3950	3950	3950	3950	1
570	20250306	101300	35906260	3920	3915	3920	3915	575
571	20250306	101200	33652635	3920	3920	3920	3920	0
572	20250306	101100	33652635	3920	3920	3920	3920	0
573	20250306	101000	33652635	3920	3920	3920	3920	500
574	20250306	100900	31692635	3955	3955	3955	3955	0
575	20250306	100800	31692635	3955	3955	3955	3955	0
576	20250306	100700	31692635	3955	3925	3955	3920	29
577	20250306	100600	31578285	3955	3925	3955	3925	501
578	20250306	100500	29611830	3930	3930	3930	3930	0
579	20250306	100400	29611830	3930	3930	3930	3930	0
580	20250306	100300	29611830	3930	3930	3930	3930	2100
581	20250306	100200	21358830	3930	3930	3930	3930	0
582	20250306	100100	21358830	3930	3930	3930	3930	0
583	20250306	100000	21358830	3930	3930	3930	3930	0
584	20250306	095900	21358830	3930	3930	3930	3930	0
585	20250306	095800	21358830	3930	3930	3930	3930	0
586	20250306	095700	21358830	3930	3945	3945	3930	1000
587	20250306	095600	17421550	3955	3955	3955	3955	0
588	20250306	095500	17421550	3955	3955	3955	3955	0
589	20250306	095400	17421550	3955	3955	3955	3955	6
590	20250306	095300	17397820	3965	3965	3965	3965	0
591	20250306	095200	17397820	3965	3965	3965	3965	0
592	20250306	095100	17397820	3965	3965	3965	3965	0
593	20250306	095000	17397820	3965	3965	3965	3965	0
594	20250306	094900	17397820	3965	3965	3965	3965	0
595	20250306	094800	17397820	3965	3965	3965	3965	0
596	20250306	094700	17397820	3965	3945	3965	3945	291
597	20250306	094600	16248825	3965	3965	3965	3965	0
598	20250306	094500	16248825	3965	3965	3965	3965	1
599	20250306	094400	16244860	3965	3945	3965	3945	263
600	20250306	094300	15207265	3965	3965	3965	3965	2
601	20250306	094200	15199335	3965	3965	3965	3965	51
602	20250306	094100	14997120	3955	3960	3960	3955	1210
603	20250306	094000	10205570	3965	3965	3965	3965	0
604	20250306	093900	10205570	3965	3965	3965	3965	0
605	20250306	093800	10205570	3965	3965	3965	3965	50
606	20250306	093700	10007320	3945	3945	3945	3945	0
607	20250306	093600	10007320	3945	3945	3945	3945	0
608	20250306	093500	10007320	3945	3945	3945	3945	0
609	20250306	093400	10007320	3945	3945	3945	3945	0
610	20250306	093300	10007320	3945	3945	3945	3945	0
611	20250306	093200	10007320	3945	3945	3945	3945	76
612	20250306	093100	9707500	3965	3965	3965	3965	0
613	20250306	093000	9707500	3965	3965	3965	3965	0
614	20250306	092900	9707500	3965	3965	3965	3965	0
615	20250306	092800	9707500	3965	3965	3965	3965	1
616	20250306	092700	9703535	3950	3950	3950	3950	0
617	20250306	092600	9703535	3950	3950	3950	3950	0
618	20250306	092500	9703535	3950	3950	3950	3950	1
619	20250306	092400	9699585	3950	3950	3950	3950	47
620	20250306	092300	9513935	3970	3970	3970	3970	0
621	20250306	092200	9513935	3970	3970	3970	3970	0
622	20250306	092100	9513935	3970	3965	3970	3965	10
623	20250306	092000	9474245	3965	3965	3965	3965	0
624	20250306	091900	9474245	3965	3965	3965	3965	1
625	20250306	091800	9470280	3965	3965	3965	3965	0
626	20250306	091700	9470280	3965	3960	3965	3960	2
627	20250306	091600	9462355	3925	3940	3940	3925	300
628	20250306	091500	8283110	3970	3970	3970	3970	0
629	20250306	091400	8283110	3970	3970	3970	3970	45
630	20250306	091300	8104460	3965	3935	3965	3935	31
631	20250306	091200	7981950	3970	3970	3970	3970	0
632	20250306	091100	7981950	3970	3970	3970	3970	45
633	20250306	091000	7803300	3965	3965	3965	3965	17
634	20250306	090900	7735895	3965	3950	3965	3950	32
635	20250306	090800	7609480	3965	3965	3965	3965	0
636	20250306	090700	7609480	3965	3965	3965	3965	904
637	20250306	090600	4025120	3965	3965	3965	3965	0
638	20250306	090500	4025120	3965	3965	3970	3965	886
639	20250306	090400	512040	3955	3955	3955	3955	0
640	20250306	090300	512040	3955	3955	3955	3955	0
641	20250306	090200	512040	3955	3955	3955	3955	3
642	20250306	090100	500175	3955	3955	3955	3955	0
643	20250306	090000	500175	3955	3970	3970	3955	126