KissMeData/146320/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203100	273152550	9940	9940	9940	9940	3107
3	20250306	203000	273152550	9940	9940	9940	9940	0
4	20250306	202900	273152550	9940	9940	9940	9940	0
5	20250306	202800	273152550	9940	9940	9940	9940	0
6	20250306	202700	273152550	9940	9940	9940	9940	0
7	20250306	202600	273152550	9940	9940	9940	9940	0
8	20250306	202500	273152550	9940	9940	9940	9940	0
9	20250306	202400	273152550	9940	9940	9940	9940	0
10	20250306	202300	273152550	9940	9940	9940	9940	0
11	20250306	202200	273152550	9940	9940	9940	9940	0
12	20250306	202100	273152550	9940	9940	9940	9940	0
13	20250306	202000	273152550	9940	9940	9940	9940	0
14	20250306	201900	273152550	9940	9940	9940	9940	0
15	20250306	201800	273152550	9940	9940	9940	9940	0
16	20250306	201700	273152550	9940	9940	9940	9940	0
17	20250306	201600	273152550	9940	9940	9940	9940	0
18	20250306	201500	273152550	9940	9940	9940	9940	0
19	20250306	201400	273152550	9940	9940	9940	9940	0
20	20250306	201300	273152550	9940	9940	9940	9940	0
21	20250306	201200	273152550	9940	9940	9940	9940	0
22	20250306	201100	273152550	9940	9940	9940	9940	0
23	20250306	201000	273152550	9940	9940	9940	9940	0
24	20250306	200900	273152550	9940	9940	9940	9940	0
25	20250306	200800	273152550	9940	9940	9940	9940	0
26	20250306	200700	273152550	9940	9940	9940	9940	0
27	20250306	200600	273152550	9940	9940	9940	9940	0
28	20250306	200500	273152550	9940	9940	9940	9940	0
29	20250306	200400	273152550	9940	9940	9940	9940	0
30	20250306	200300	273152550	9940	9940	9940	9940	0
31	20250306	200200	273152550	9940	9940	9940	9940	0
32	20250306	200100	273152550	9940	9940	9940	9940	3107
33	20250306	200000	273152550	9940	9940	9940	9940	0
34	20250306	195900	273152550	9940	9940	9940	9940	0
35	20250306	195800	273152550	9940	9940	9940	9940	0
36	20250306	195700	273152550	9940	9940	9940	9940	0
37	20250306	195600	273152550	9940	9940	9940	9940	0
38	20250306	195500	273152550	9940	9940	9940	9940	0
39	20250306	195400	273152550	9940	9940	9940	9940	0
40	20250306	195300	273152550	9940	9940	9940	9940	0
41	20250306	195200	273152550	9940	9940	9940	9940	0
42	20250306	195100	273152550	9940	9940	9940	9940	0
43	20250306	195000	273152550	9940	9940	9940	9940	0
44	20250306	194900	273152550	9940	9940	9940	9940	0
45	20250306	194800	273152550	9940	9940	9940	9940	0
46	20250306	194700	273152550	9940	9940	9940	9940	0
47	20250306	194600	273152550	9940	9940	9940	9940	0
48	20250306	194500	273152550	9940	9940	9940	9940	0
49	20250306	194400	273152550	9940	9940	9940	9940	0
50	20250306	194300	273152550	9940	9940	9940	9940	0
51	20250306	194200	273152550	9940	9940	9940	9940	0
52	20250306	194100	273152550	9940	9940	9940	9940	0
53	20250306	194000	273152550	9940	9940	9940	9940	0
54	20250306	193900	273152550	9940	9940	9940	9940	0
55	20250306	193800	273152550	9940	9940	9940	9940	0
56	20250306	193700	273152550	9940	9940	9940	9940	0
57	20250306	193600	273152550	9940	9940	9940	9940	0
58	20250306	193500	273152550	9940	9940	9940	9940	0
59	20250306	193400	273152550	9940	9940	9940	9940	0
60	20250306	193300	273152550	9940	9940	9940	9940	0
61	20250306	193200	273152550	9940	9940	9940	9940	0
62	20250306	193100	273152550	9940	9940	9940	9940	3107
63	20250306	193000	273152550	9940	9940	9940	9940	0
64	20250306	192900	273152550	9940	9940	9940	9940	0
65	20250306	192800	273152550	9940	9940	9940	9940	0
66	20250306	192700	273152550	9940	9940	9940	9940	0
67	20250306	192600	273152550	9940	9940	9940	9940	0
68	20250306	192500	273152550	9940	9940	9940	9940	0
69	20250306	192400	273152550	9940	9940	9940	9940	0
70	20250306	192300	273152550	9940	9940	9940	9940	0
71	20250306	192200	273152550	9940	9940	9940	9940	0
72	20250306	192100	273152550	9940	9940	9940	9940	0
73	20250306	192000	273152550	9940	9940	9940	9940	0
74	20250306	191900	273152550	9940	9940	9940	9940	0
75	20250306	191800	273152550	9940	9940	9940	9940	0
76	20250306	191700	273152550	9940	9940	9940	9940	0
77	20250306	191600	273152550	9940	9940	9940	9940	0
78	20250306	191500	273152550	9940	9940	9940	9940	0
79	20250306	191400	273152550	9940	9940	9940	9940	0
80	20250306	191300	273152550	9940	9940	9940	9940	0
81	20250306	191200	273152550	9940	9940	9940	9940	0
82	20250306	191100	273152550	9940	9940	9940	9940	0
83	20250306	191000	273152550	9940	9940	9940	9940	0
84	20250306	190900	273152550	9940	9940	9940	9940	0
85	20250306	190800	273152550	9940	9940	9940	9940	0
86	20250306	190700	273152550	9940	9940	9940	9940	0
87	20250306	190600	273152550	9940	9940	9940	9940	0
88	20250306	190500	273152550	9940	9940	9940	9940	0
89	20250306	190400	273152550	9940	9940	9940	9940	0
90	20250306	190300	273152550	9940	9940	9940	9940	0
91	20250306	190200	273152550	9940	9940	9940	9940	0
92	20250306	190100	273152550	9940	9940	9940	9940	3107
93	20250306	190000	273152550	9940	9940	9940	9940	0
94	20250306	185900	273152550	9940	9940	9940	9940	0
95	20250306	185800	273152550	9940	9940	9940	9940	0
96	20250306	185700	273152550	9940	9940	9940	9940	0
97	20250306	185600	273152550	9940	9940	9940	9940	0
98	20250306	185500	273152550	9940	9940	9940	9940	0
99	20250306	185400	273152550	9940	9940	9940	9940	0
100	20250306	185300	273152550	9940	9940	9940	9940	0
101	20250306	185200	273152550	9940	9940	9940	9940	0
102	20250306	185100	273152550	9940	9940	9940	9940	0
103	20250306	185000	273152550	9940	9940	9940	9940	0
104	20250306	184900	273152550	9940	9940	9940	9940	0
105	20250306	184800	273152550	9940	9940	9940	9940	0
106	20250306	184700	273152550	9940	9940	9940	9940	0
107	20250306	184600	273152550	9940	9940	9940	9940	0
108	20250306	184500	273152550	9940	9940	9940	9940	0
109	20250306	184400	273152550	9940	9940	9940	9940	0
110	20250306	184300	273152550	9940	9940	9940	9940	0
111	20250306	184200	273152550	9940	9940	9940	9940	0
112	20250306	184100	273152550	9940	9940	9940	9940	0
113	20250306	184000	273152550	9940	9940	9940	9940	0
114	20250306	183900	273152550	9940	9940	9940	9940	0
115	20250306	183800	273152550	9940	9940	9940	9940	0
116	20250306	183700	273152550	9940	9940	9940	9940	0
117	20250306	183600	273152550	9940	9940	9940	9940	0
118	20250306	183500	273152550	9940	9940	9940	9940	0
119	20250306	183400	273152550	9940	9940	9940	9940	0
120	20250306	183300	273152550	9940	9940	9940	9940	0
121	20250306	183200	273152550	9940	9940	9940	9940	0
122	20250306	183100	273152550	9940	9940	9940	9940	3107
123	20250306	183000	273152550	9940	9940	9940	9940	0
124	20250306	182900	273152550	9940	9940	9940	9940	0
125	20250306	182800	273152550	9940	9940	9940	9940	0
126	20250306	182700	273152550	9940	9940	9940	9940	0
127	20250306	182600	273152550	9940	9940	9940	9940	0
128	20250306	182500	273152550	9940	9940	9940	9940	0
129	20250306	182400	273152550	9940	9940	9940	9940	0
130	20250306	182300	273152550	9940	9940	9940	9940	0
131	20250306	182200	273152550	9940	9940	9940	9940	0
132	20250306	182100	273152550	9940	9940	9940	9940	0
133	20250306	182000	273152550	9940	9940	9940	9940	0
134	20250306	181900	273152550	9940	9940	9940	9940	0
135	20250306	181800	273152550	9940	9940	9940	9940	0
136	20250306	181700	273152550	9940	9940	9940	9940	0
137	20250306	181600	273152550	9940	9940	9940	9940	0
138	20250306	181500	273152550	9940	9940	9940	9940	0
139	20250306	181400	273152550	9940	9940	9940	9940	0
140	20250306	181300	273152550	9940	9940	9940	9940	0
141	20250306	181200	273152550	9940	9940	9940	9940	0
142	20250306	181100	273152550	9940	9940	9940	9940	0
143	20250306	181000	273152550	9940	9940	9940	9940	0
144	20250306	180900	273152550	9940	9940	9940	9940	0
145	20250306	180800	273152550	9940	9940	9940	9940	0
146	20250306	180700	273152550	9940	9940	9940	9940	0
147	20250306	180600	273152550	9940	9940	9940	9940	0
148	20250306	180500	273152550	9940	9940	9940	9940	0
149	20250306	180400	273152550	9940	9940	9940	9940	0
150	20250306	180300	273152550	9940	9940	9940	9940	0
151	20250306	180200	273152550	9940	9940	9940	9940	0
152	20250306	180100	273152550	9940	9940	9940	9940	3107
153	20250306	180000	273152550	9940	9940	9940	9940	0
154	20250306	175900	273152550	9940	9940	9940	9940	0
155	20250306	175800	273152550	9940	9940	9940	9940	0
156	20250306	175700	273152550	9940	9940	9940	9940	0
157	20250306	175600	273152550	9940	9940	9940	9940	0
158	20250306	175500	273152550	9940	9940	9940	9940	0
159	20250306	175400	273152550	9940	9940	9940	9940	0
160	20250306	175300	273152550	9940	9940	9940	9940	0
161	20250306	175200	273152550	9940	9940	9940	9940	0
162	20250306	175100	273152550	9940	9940	9940	9940	0
163	20250306	175000	273152550	9940	9940	9940	9940	0
164	20250306	174900	273152550	9940	9940	9940	9940	0
165	20250306	174800	273152550	9940	9940	9940	9940	0
166	20250306	174700	273152550	9940	9940	9940	9940	0
167	20250306	174600	273152550	9940	9940	9940	9940	0
168	20250306	174500	273152550	9940	9940	9940	9940	0
169	20250306	174400	273152550	9940	9940	9940	9940	0
170	20250306	174300	273152550	9940	9940	9940	9940	0
171	20250306	174200	273152550	9940	9940	9940	9940	0
172	20250306	174100	273152550	9940	9940	9940	9940	0
173	20250306	174000	273152550	9940	9940	9940	9940	0
174	20250306	173900	273152550	9940	9940	9940	9940	0
175	20250306	173800	273152550	9940	9940	9940	9940	0
176	20250306	173700	273152550	9940	9940	9940	9940	0
177	20250306	173600	273152550	9940	9940	9940	9940	0
178	20250306	173500	273152550	9940	9940	9940	9940	0
179	20250306	173400	273152550	9940	9940	9940	9940	0
180	20250306	173300	273152550	9940	9940	9940	9940	0
181	20250306	173200	273152550	9940	9940	9940	9940	0
182	20250306	173100	273152550	9940	9940	9940	9940	3107
183	20250306	173000	273152550	9940	9940	9940	9940	0
184	20250306	172900	273152550	9940	9940	9940	9940	0
185	20250306	172800	273152550	9940	9940	9940	9940	0
186	20250306	172700	273152550	9940	9940	9940	9940	0
187	20250306	172600	273152550	9940	9940	9940	9940	0
188	20250306	172500	273152550	9940	9940	9940	9940	0
189	20250306	172400	273152550	9940	9940	9940	9940	0
190	20250306	172300	273152550	9940	9940	9940	9940	0
191	20250306	172200	273152550	9940	9940	9940	9940	0
192	20250306	172100	273152550	9940	9940	9940	9940	0
193	20250306	172000	273152550	9940	9940	9940	9940	0
194	20250306	171900	273152550	9940	9940	9940	9940	0
195	20250306	171800	273152550	9940	9940	9940	9940	0
196	20250306	171700	273152550	9940	9940	9940	9940	0
197	20250306	171600	273152550	9940	9940	9940	9940	0
198	20250306	171500	273152550	9940	9940	9940	9940	0
199	20250306	171400	273152550	9940	9940	9940	9940	0
200	20250306	171300	273152550	9940	9940	9940	9940	0
201	20250306	171200	273152550	9940	9940	9940	9940	0
202	20250306	171100	273152550	9940	9940	9940	9940	0
203	20250306	171000	273152550	9940	9940	9940	9940	0
204	20250306	170900	273152550	9940	9940	9940	9940	0
205	20250306	170800	273152550	9940	9940	9940	9940	0
206	20250306	170700	273152550	9940	9940	9940	9940	0
207	20250306	170600	273152550	9940	9940	9940	9940	0
208	20250306	170500	273152550	9940	9940	9940	9940	0
209	20250306	170400	273152550	9940	9940	9940	9940	0
210	20250306	170300	273152550	9940	9940	9940	9940	0
211	20250306	170200	273152550	9940	9940	9940	9940	0
212	20250306	170100	273152550	9940	9940	9940	9940	3107
213	20250306	170000	273152550	9940	9940	9940	9940	0
214	20250306	165900	273152550	9940	9940	9940	9940	0
215	20250306	165800	273152550	9940	9940	9940	9940	0
216	20250306	165700	273152550	9940	9940	9940	9940	0
217	20250306	165600	273152550	9940	9940	9940	9940	0
218	20250306	165500	273152550	9940	9940	9940	9940	0
219	20250306	165400	273152550	9940	9940	9940	9940	0
220	20250306	165300	273152550	9940	9940	9940	9940	0
221	20250306	165200	273152550	9940	9940	9940	9940	0
222	20250306	165100	273152550	9940	9940	9940	9940	0
223	20250306	165000	273152550	9940	9940	9940	9940	0
224	20250306	164900	273152550	9940	9940	9940	9940	0
225	20250306	164800	273152550	9940	9940	9940	9940	0
226	20250306	164700	273152550	9940	9940	9940	9940	0
227	20250306	164600	273152550	9940	9940	9940	9940	0
228	20250306	164500	273152550	9940	9940	9940	9940	0
229	20250306	164400	273152550	9940	9940	9940	9940	0
230	20250306	164300	273152550	9940	9940	9940	9940	0
231	20250306	164200	273152550	9940	9940	9940	9940	0
232	20250306	164100	273152550	9940	9940	9940	9940	0
233	20250306	164000	273152550	9940	9940	9940	9940	0
234	20250306	163900	273152550	9940	9940	9940	9940	0
235	20250306	163800	273152550	9940	9940	9940	9940	0
236	20250306	163700	273152550	9940	9940	9940	9940	0
237	20250306	163600	273152550	9940	9940	9940	9940	0
238	20250306	163500	273152550	9940	9940	9940	9940	0
239	20250306	163400	273152550	9940	9940	9940	9940	0
240	20250306	163300	273152550	9940	9940	9940	9940	0
241	20250306	163200	273152550	9940	9940	9940	9940	0
242	20250306	163100	273152550	9940	9940	9940	9940	3107
243	20250306	163000	273152550	9940	9940	9940	9940	0
244	20250306	162900	273152550	9940	9940	9940	9940	0
245	20250306	162800	273152550	9940	9940	9940	9940	0
246	20250306	162700	273152550	9940	9940	9940	9940	0
247	20250306	162600	273152550	9940	9940	9940	9940	0
248	20250306	162500	273152550	9940	9940	9940	9940	0
249	20250306	162400	273152550	9940	9940	9940	9940	0
250	20250306	162300	273152550	9940	9940	9940	9940	0
251	20250306	162200	273152550	9940	9940	9940	9940	0
252	20250306	162100	273152550	9940	9940	9940	9940	0
253	20250306	162000	273152550	9940	9940	9940	9940	0
254	20250306	161900	273152550	9940	9940	9940	9940	0
255	20250306	161800	273152550	9940	9940	9940	9940	0
256	20250306	161700	273152550	9940	9940	9940	9940	0
257	20250306	161600	273152550	9940	9940	9940	9940	0
258	20250306	161500	273152550	9940	9940	9940	9940	0
259	20250306	161400	273152550	9940	9940	9940	9940	0
260	20250306	161300	273152550	9940	9940	9940	9940	0
261	20250306	161200	273152550	9940	9940	9940	9940	0
262	20250306	161100	273152550	9940	9940	9940	9940	0
263	20250306	161000	273152550	9940	9940	9940	9940	0
264	20250306	160900	273152550	9940	9940	9940	9940	0
265	20250306	160800	273152550	9940	9940	9940	9940	0
266	20250306	160700	273152550	9940	9940	9940	9940	0
267	20250306	160600	273152550	9940	9940	9940	9940	0
268	20250306	160500	273152550	9940	9940	9940	9940	0
269	20250306	160400	273152550	9940	9940	9940	9940	0
270	20250306	160300	273152550	9940	9940	9940	9940	0
271	20250306	160200	273152550	9940	9940	9940	9940	0
272	20250306	160100	273152550	9940	9940	9940	9940	3107
273	20250306	160000	273152550	9940	9940	9940	9940	0
274	20250306	155900	273152550	9940	9940	9940	9940	0
275	20250306	155800	273152550	9940	9940	9940	9940	0
276	20250306	155700	273152550	9940	9940	9940	9940	0
277	20250306	155600	273152550	9940	9940	9940	9940	0
278	20250306	155500	273152550	9940	9940	9940	9940	0
279	20250306	155400	273152550	9940	9940	9940	9940	0
280	20250306	155300	273152550	9940	9940	9940	9940	0
281	20250306	155200	273152550	9940	9940	9940	9940	0
282	20250306	155100	273152550	9940	9940	9940	9940	0
283	20250306	155000	273152550	9940	9940	9940	9940	0
284	20250306	154900	273152550	9940	9940	9940	9940	0
285	20250306	154800	273152550	9940	9940	9940	9940	0
286	20250306	154700	273152550	9940	9940	9940	9940	0
287	20250306	154600	273152550	9940	9940	9940	9940	0
288	20250306	154500	273152550	9940	9940	9940	9940	0
289	20250306	154400	273152550	9940	9940	9940	9940	0
290	20250306	154300	273152550	9940	9940	9940	9940	0
291	20250306	154200	273152550	9940	9940	9940	9940	0
292	20250306	154100	273152550	9940	9940	9940	9940	0
293	20250306	154000	273152550	9940	9940	9940	9940	0
294	20250306	153900	273152550	9940	9940	9940	9940	0
295	20250306	153800	273152550	9940	9940	9940	9940	0
296	20250306	153700	273152550	9940	9940	9940	9940	0
297	20250306	153600	273152550	9940	9940	9940	9940	0
298	20250306	153500	273152550	9940	9940	9940	9940	0
299	20250306	153400	273152550	9940	9940	9940	9940	0
300	20250306	153300	273152550	9940	9940	9940	9940	0
301	20250306	153200	273152550	9940	9940	9940	9940	0
302	20250306	153100	273152550	9940	9940	9940	9940	3107
303	20250306	153000	273152550	9940	9940	9940	9940	3107
304	20250306	152900	242268970	9930	9930	9930	9930	0
305	20250306	152800	242268970	9930	9930	9930	9930	0
306	20250306	152700	242268970	9930	9930	9930	9930	0
307	20250306	152600	242268970	9930	9930	9930	9930	0
308	20250306	152500	242268970	9930	9930	9930	9930	0
309	20250306	152400	242268970	9930	9930	9930	9930	0
310	20250306	152300	242268970	9930	9930	9930	9930	0
311	20250306	152200	242268970	9930	9930	9930	9930	0
312	20250306	152100	242268970	9930	9930	9930	9930	0
313	20250306	152000	242268970	9930	9930	9930	9930	0
314	20250306	151900	242268970	9930	9910	9930	9910	54
315	20250306	151800	241733510	9910	9920	9920	9910	14
316	20250306	151700	241594750	9920	9920	9920	9920	3
317	20250306	151600	241564990	9920	9920	9920	9920	133
318	20250306	151500	240245630	9910	9910	9910	9910	0
319	20250306	151400	240245630	9910	9920	9920	9910	7
320	20250306	151300	240176230	9920	9920	9920	9920	38
321	20250306	151200	239799270	9910	9910	9910	9910	2
322	20250306	151100	239779450	9910	9910	9910	9910	192
323	20250306	151000	237876730	9910	9910	9910	9910	0
324	20250306	150900	237876730	9910	9910	9910	9910	333
325	20250306	150800	234576700	9920	9910	9920	9910	51
326	20250306	150700	234070790	9920	9940	9940	9910	2082
327	20250306	150600	213390330	9940	9940	9940	9940	0
328	20250306	150500	213390330	9940	9940	9940	9940	0
329	20250306	150400	213390330	9940	9940	9940	9940	0
330	20250306	150300	213390330	9940	9940	9940	9940	0
331	20250306	150200	213390330	9940	9940	9940	9940	0
332	20250306	150100	213390330	9940	9940	9940	9940	0
333	20250306	150000	213390330	9940	9940	9940	9940	0
334	20250306	145900	213390330	9940	9940	9940	9940	20
335	20250306	145800	213191530	9950	9950	9950	9950	1
336	20250306	145700	213181580	9970	9970	9970	9970	0
337	20250306	145600	213181580	9970	9970	9970	9970	0
338	20250306	145500	213181580	9970	9970	9970	9970	1
339	20250306	145400	213171610	9940	9940	9940	9940	111
340	20250306	145300	212068270	9940	9940	9940	9940	0
341	20250306	145200	212068270	9940	9940	9940	9940	0
342	20250306	145100	212068270	9940	9940	9940	9940	0
343	20250306	145000	212068270	9940	9940	9940	9940	0
344	20250306	144900	212068270	9940	9940	9940	9940	0
345	20250306	144800	212068270	9940	9940	9940	9940	50
346	20250306	144700	211571270	9930	9930	9930	9930	0
347	20250306	144600	211571270	9930	9940	9940	9930	29
348	20250306	144500	211283200	9950	9950	9950	9950	0
349	20250306	144400	211283200	9950	9950	9950	9950	0
350	20250306	144300	211283200	9950	9950	9950	9950	0
351	20250306	144200	211283200	9950	9950	9950	9950	30
352	20250306	144100	210984700	9950	9950	9950	9950	0
353	20250306	144000	210984700	9950	9950	9950	9950	1
354	20250306	143900	210974750	9950	9950	9950	9950	27
355	20250306	143800	210706100	9940	9940	9940	9930	176
356	20250306	143700	208956940	9930	9930	9930	9930	0
357	20250306	143600	208956940	9930	9930	9930	9930	1
358	20250306	143500	208947010	9930	9930	9930	9930	0
359	20250306	143400	208947010	9930	9930	9930	9930	0
360	20250306	143300	208947010	9930	9930	9930	9930	0
361	20250306	143200	208947010	9930	9930	9930	9930	0
362	20250306	143100	208947010	9930	9930	9930	9930	0
363	20250306	143000	208947010	9930	9930	9930	9930	126
364	20250306	142900	207695830	9940	9940	9940	9940	26
365	20250306	142800	207437390	9940	9940	9940	9940	0
366	20250306	142700	207437390	9940	9930	9950	9930	3
367	20250306	142600	207407570	9920	9920	9920	9920	0
368	20250306	142500	207407570	9920	9920	9920	9920	0
369	20250306	142400	207407570	9920	9920	9920	9920	0
370	20250306	142300	207407570	9920	9920	9920	9920	0
371	20250306	142200	207407570	9920	9920	9920	9920	0
372	20250306	142100	207407570	9920	9920	9920	9920	0
373	20250306	142000	207407570	9920	9920	9920	9920	0
374	20250306	141900	207407570	9920	9920	9920	9920	0
375	20250306	141800	207407570	9920	9950	9950	9920	117
376	20250306	141700	206246900	9950	9950	9950	9950	0
377	20250306	141600	206246900	9950	9950	9950	9950	0
378	20250306	141500	206246900	9950	9950	9950	9950	41
379	20250306	141400	205838950	9950	9950	9950	9950	261
380	20250306	141300	203242000	9950	9950	9950	9950	100
381	20250306	141200	202247000	9950	9950	9950	9950	100
382	20250306	141100	201252000	9950	9950	9950	9950	0
383	20250306	141000	201252000	9950	9950	9950	9950	0
384	20250306	140900	201252000	9950	9950	9950	9950	0
385	20250306	140800	201252000	9950	9950	9950	9950	0
386	20250306	140700	201252000	9950	9950	9950	9950	0
387	20250306	140600	201252000	9950	9950	9950	9950	0
388	20250306	140500	201252000	9950	9950	9950	9950	8
389	20250306	140400	201172400	9950	9950	9950	9950	0
390	20250306	140300	201172400	9950	9950	9950	9950	0
391	20250306	140200	201172400	9950	9950	9950	9950	0
392	20250306	140100	201172400	9950	9950	9950	9950	0
393	20250306	140000	201172400	9950	9930	9950	9930	51
394	20250306	135900	200664970	9920	9920	9920	9920	0
395	20250306	135800	200664970	9920	9920	9920	9920	0
396	20250306	135700	200664970	9920	9930	9930	9920	300
397	20250306	135600	197687280	9940	9940	9940	9940	10
398	20250306	135500	197587880	9940	9950	9950	9940	132
399	20250306	135400	196275280	9950	9950	9950	9950	0
400	20250306	135300	196275280	9950	9950	9950	9950	0
401	20250306	135200	196275280	9950	9950	9950	9950	0
402	20250306	135100	196275280	9950	9950	9950	9950	23
403	20250306	135000	196046430	9940	9940	9940	9940	25
404	20250306	134900	195797930	9950	9950	9950	9950	0
405	20250306	134800	195797930	9950	9950	9950	9950	10
406	20250306	134700	195698430	9950	9950	9950	9950	0
407	20250306	134600	195698430	9950	9950	9950	9950	10
408	20250306	134500	195598930	9950	9950	9950	9950	0
409	20250306	134400	195598930	9950	9950	9950	9950	0
410	20250306	134300	195598930	9950	9950	9950	9950	10
411	20250306	134200	195499430	9960	9940	9960	9930	19
412	20250306	134100	195310530	9950	9950	9950	9950	12
413	20250306	134000	195191130	9950	9950	9950	9950	0
414	20250306	133900	195191130	9950	9960	9960	9950	3229
415	20250306	133800	163054210	9970	9970	9970	9970	0
416	20250306	133700	163054210	9970	9970	9970	9970	0
417	20250306	133600	163054210	9970	9970	9970	9970	0
418	20250306	133500	163054210	9970	9970	9970	9970	0
419	20250306	133400	163054210	9970	9970	9970	9970	0
420	20250306	133300	163054210	9970	9980	9980	9970	1080
421	20250306	133200	152281600	9990	9990	9990	9990	0
422	20250306	133100	152281600	9990	9990	9990	9990	0
423	20250306	133000	152281600	9990	9990	9990	9990	0
424	20250306	132900	152281600	9990	9990	9990	9990	0
425	20250306	132800	152281600	9990	9990	9990	9990	0
426	20250306	132700	152281600	9990	9990	9990	9990	0
427	20250306	132600	152281600	9990	9990	9990	9990	0
428	20250306	132500	152281600	9990	9990	9990	9990	0
429	20250306	132400	152281600	9990	9990	9990	9990	0
430	20250306	132300	152281600	9990	9990	9990	9990	0
431	20250306	132200	152281600	9990	9990	9990	9990	0
432	20250306	132100	152281600	9990	9990	9990	9990	0
433	20250306	132000	152281600	9990	9990	9990	9990	0
434	20250306	131900	152281600	9990	9990	9990	9990	63
435	20250306	131800	151652230	9990	9990	9990	9990	0
436	20250306	131700	151652230	9990	9990	9990	9990	0
437	20250306	131600	151652230	9990	9990	9990	9990	0
438	20250306	131500	151652230	9990	9990	9990	9990	0
439	20250306	131400	151652230	9990	9990	9990	9990	0
440	20250306	131300	151652230	9990	9990	9990	9990	0
441	20250306	131200	151652230	9990	9990	9990	9990	0
442	20250306	131100	151652230	9990	9990	9990	9990	0
443	20250306	131000	151652230	9990	9990	9990	9990	2
444	20250306	130900	151632250	9990	9990	9990	9990	0
445	20250306	130800	151632250	9990	9990	9990	9990	0
446	20250306	130700	151632250	9990	9990	9990	9990	0
447	20250306	130600	151632250	9990	9990	9990	9990	40
448	20250306	130500	151232650	10000	10000	10000	10000	0
449	20250306	130400	151232650	10000	10000	10000	10000	0
450	20250306	130300	151232650	10000	10000	10000	10000	0
451	20250306	130200	151232650	10000	10000	10000	10000	0
452	20250306	130100	151232650	10000	10000	10000	10000	0
453	20250306	130000	151232650	10000	10000	10000	10000	0
454	20250306	125900	151232650	10000	10000	10000	10000	2
455	20250306	125800	151212650	10000	10000	10000	10000	0
456	20250306	125700	151212650	10000	10000	10000	10000	0
457	20250306	125600	151212650	10000	10000	10000	10000	0
458	20250306	125500	151212650	10000	10000	10000	10000	0
459	20250306	125400	151212650	10000	10000	10000	10000	3
460	20250306	125300	151182650	9990	9990	9990	9990	0
461	20250306	125200	151182650	9990	9990	9990	9990	0
462	20250306	125100	151182650	9990	9990	9990	9990	0
463	20250306	125000	151182650	9990	9990	9990	9990	1
464	20250306	124900	151172660	9990	9990	9990	9990	0
465	20250306	124800	151172660	9990	9990	9990	9990	0
466	20250306	124700	151172660	9990	9990	9990	9990	0
467	20250306	124600	151172660	9990	9990	9990	9990	1
468	20250306	124500	151162670	10000	10000	10000	10000	0
469	20250306	124400	151162670	10000	10000	10000	10000	0
470	20250306	124300	151162670	10000	10000	10000	10000	0
471	20250306	124200	151162670	10000	10000	10000	10000	0
472	20250306	124100	151162670	10000	10000	10000	10000	0
473	20250306	124000	151162670	10000	10000	10000	10000	99
474	20250306	123900	150172670	9980	9980	9980	9980	0
475	20250306	123800	150172670	9980	9980	9980	9980	0
476	20250306	123700	150172670	9980	9980	9980	9980	0
477	20250306	123600	150172670	9980	9980	9980	9980	0
478	20250306	123500	150172670	9980	9980	9980	9980	0
479	20250306	123400	150172670	9980	9980	9980	9980	0
480	20250306	123300	150172670	9980	9980	9980	9980	0
481	20250306	123200	150172670	9980	9980	9980	9980	0
482	20250306	123100	150172670	9980	9980	9980	9980	0
483	20250306	123000	150172670	9980	9980	9980	9980	71
484	20250306	122900	149464090	10000	10000	10000	10000	0
485	20250306	122800	149464090	10000	10000	10000	10000	0
486	20250306	122700	149464090	10000	10000	10000	10000	0
487	20250306	122600	149464090	10000	10000	10000	10000	294
488	20250306	122500	146524090	10000	10000	10000	10000	0
489	20250306	122400	146524090	10000	10000	10000	10000	39
490	20250306	122300	146134090	10020	10020	10020	10020	0
491	20250306	122200	146134090	10020	10020	10020	10020	0
492	20250306	122100	146134090	10020	10020	10020	10020	0
493	20250306	122000	146134090	10020	10020	10020	10020	0
494	20250306	121900	146134090	10020	10020	10020	10020	20
495	20250306	121800	145933690	10020	10020	10020	10020	0
496	20250306	121700	145933690	10020	10020	10020	10020	16
497	20250306	121600	145773370	10020	10020	10020	10020	0
498	20250306	121500	145773370	10020	10020	10020	10020	0
499	20250306	121400	145773370	10020	10020	10020	10020	0
500	20250306	121300	145773370	10020	10020	10020	10020	6
501	20250306	121200	145713250	10020	10020	10020	10020	0
502	20250306	121100	145713250	10020	10020	10020	10020	0
503	20250306	121000	145713250	10020	10020	10020	10020	0
504	20250306	120900	145713250	10020	10020	10020	10020	0
505	20250306	120800	145713250	10020	10020	10020	10020	0
506	20250306	120700	145713250	10020	10020	10020	10020	0
507	20250306	120600	145713250	10020	10020	10020	10020	5
508	20250306	120500	145663150	10020	10020	10020	10020	0
509	20250306	120400	145663150	10020	10020	10020	10020	0
510	20250306	120300	145663150	10020	10020	10020	10020	0
511	20250306	120200	145663150	10020	10020	10020	10020	0
512	20250306	120100	145663150	10020	10020	10020	10020	0
513	20250306	120000	145663150	10020	10020	10020	10020	0
514	20250306	115900	145663150	10020	10020	10020	10020	1
515	20250306	115800	145653130	10020	10020	10020	10020	0
516	20250306	115700	145653130	10020	10020	10020	10020	0
517	20250306	115600	145653130	10020	10020	10020	10020	99
518	20250306	115500	144661150	10020	10020	10020	10020	64
519	20250306	115400	144019870	10050	10050	10050	10050	0
520	20250306	115300	144019870	10050	10050	10050	10050	0
521	20250306	115200	144019870	10050	10050	10050	10050	0
522	20250306	115100	144019870	10050	10050	10050	10050	0
523	20250306	115000	144019870	10050	10050	10050	10050	0
524	20250306	114900	144019870	10050	10050	10050	10050	0
525	20250306	114800	144019870	10050	10050	10050	10050	0
526	20250306	114700	144019870	10050	10050	10050	10050	19
527	20250306	114600	143828920	10050	10020	10050	10020	20
528	20250306	114500	143627980	10020	10020	10020	10020	0
529	20250306	114400	143627980	10020	10020	10020	10020	155
530	20250306	114300	142074880	10020	10020	10020	10020	0
531	20250306	114200	142074880	10020	10020	10020	10020	0
532	20250306	114100	142074880	10020	10020	10020	10020	100
533	20250306	114000	141072880	9990	9990	9990	9990	0
534	20250306	113900	141072880	9990	9990	9990	9990	0
535	20250306	113800	141072880	9990	9990	9990	9990	0
536	20250306	113700	141072880	9990	9990	9990	9990	0
537	20250306	113600	141072880	9990	9990	9990	9990	1
538	20250306	113500	141062890	9980	9980	9980	9980	0
539	20250306	113400	141062890	9980	9980	9980	9980	0
540	20250306	113300	141062890	9980	9980	9980	9980	0
541	20250306	113200	141062890	9980	9980	9980	9980	0
542	20250306	113100	141062890	9980	9980	9980	9980	0
543	20250306	113000	141062890	9980	9980	9980	9980	1
544	20250306	112900	141052910	9960	9960	9960	9960	0
545	20250306	112800	141052910	9960	9960	9960	9960	0
546	20250306	112700	141052910	9960	9960	9960	9960	0
547	20250306	112600	141052910	9960	9960	9960	9960	0
548	20250306	112500	141052910	9960	9960	9960	9960	0
549	20250306	112400	141052910	9960	9960	9960	9960	0
550	20250306	112300	141052910	9960	9980	9980	9960	3000
551	20250306	112200	111163730	10030	10030	10030	10030	1
552	20250306	112100	111153700	10030	10030	10030	10030	2
553	20250306	112000	111133640	10030	10030	10030	10030	0
554	20250306	111900	111133640	10030	10030	10030	10030	0
555	20250306	111800	111133640	10030	10030	10030	10030	0
556	20250306	111700	111133640	10030	10030	10030	10030	0
557	20250306	111600	111133640	10030	10030	10030	10030	1
558	20250306	111500	111123610	9960	9960	9960	9960	0
559	20250306	111400	111123610	9960	9960	9960	9960	0
560	20250306	111300	111123610	9960	9960	9960	9960	0
561	20250306	111200	111123610	9960	9960	9960	9960	0
562	20250306	111100	111123610	9960	9960	9960	9960	0
563	20250306	111000	111123610	9960	9960	9960	9960	0
564	20250306	110900	111123610	9960	9960	9960	9960	0
565	20250306	110800	111123610	9960	9960	9960	9960	0
566	20250306	110700	111123610	9960	9960	9960	9960	0
567	20250306	110600	111123610	9960	9960	9960	9960	0
568	20250306	110500	111123610	9960	9960	9960	9960	0
569	20250306	110400	111123610	9960	9960	9960	9960	0
570	20250306	110300	111123610	9960	9960	9960	9960	0
571	20250306	110200	111123610	9960	9960	9960	9960	0
572	20250306	110100	111123610	9960	9960	9960	9960	1
573	20250306	110000	111113650	9960	10030	10030	9960	1153
574	20250306	105900	99629530	9990	10000	10000	9990	126
575	20250306	105800	98370710	9990	9990	9990	9990	0
576	20250306	105700	98370710	9990	9990	9990	9990	0
577	20250306	105600	98370710	9990	9990	9990	9990	1
578	20250306	105500	98360720	9990	9990	9990	9990	130
579	20250306	105400	97062020	9990	9990	9990	9990	0
580	20250306	105300	97062020	9990	9990	9990	9990	52
581	20250306	105200	96542540	9990	9990	9990	9990	32
582	20250306	105100	96222860	9990	9990	9990	9990	0
583	20250306	105000	96222860	9990	9990	9990	9990	0
584	20250306	104900	96222860	9990	9960	9990	9960	2
585	20250306	104800	96202910	9960	9960	9960	9960	0
586	20250306	104700	96202910	9960	9960	9960	9960	0
587	20250306	104600	96202910	9960	9970	9970	9960	84
588	20250306	104500	95366220	9970	9970	9970	9970	0
589	20250306	104400	95366220	9970	9970	9970	9970	0
590	20250306	104300	95366220	9970	9970	9970	9970	0
591	20250306	104200	95366220	9970	9970	9970	9970	0
592	20250306	104100	95366220	9970	9970	9970	9970	229
593	20250306	104000	93083090	9980	9980	9980	9980	29
594	20250306	103900	92793670	9970	9980	9980	9970	7
595	20250306	103800	92723830	9970	9970	9970	9970	0
596	20250306	103700	92723830	9970	9970	9970	9970	0
597	20250306	103600	92723830	9970	9970	9970	9970	0
598	20250306	103500	92723830	9970	9970	9970	9970	0
599	20250306	103400	92723830	9970	9980	9980	9970	26
600	20250306	103300	92464360	9980	9980	9980	9980	1
601	20250306	103200	92454380	9990	9990	9990	9990	1
602	20250306	103100	92444390	9970	9970	9970	9970	0
603	20250306	103000	92444390	9970	9970	9970	9970	0
604	20250306	102900	92444390	9970	9990	9990	9970	87
605	20250306	102800	91576200	10000	10000	10000	10000	4
606	20250306	102700	91536200	10050	10050	10050	10050	0
607	20250306	102600	91536200	10050	10050	10050	10050	0
608	20250306	102500	91536200	10050	10050	10050	10050	0
609	20250306	102400	91536200	10050	10050	10050	10050	0
610	20250306	102300	91536200	10050	10050	10050	10050	0
611	20250306	102200	91536200	10050	10050	10050	10050	10
612	20250306	102100	91435700	10050	10050	10050	10050	0
613	20250306	102000	91435700	10050	10050	10050	10050	1
614	20250306	101900	91425650	9990	9990	9990	9990	0
615	20250306	101800	91425650	9990	10030	10030	9990	533
616	20250306	101700	86099660	9990	9990	9990	9990	1
617	20250306	101600	86089670	9990	9990	9990	9990	1
618	20250306	101500	86079680	9990	9990	9990	9990	150
619	20250306	101400	84581180	9990	9990	9990	9990	150
620	20250306	101300	83082680	10030	10030	10030	10030	0
621	20250306	101200	83082680	10030	10030	10030	10030	3
622	20250306	101100	83052590	9990	9990	9990	9990	1
623	20250306	101000	83042600	10030	10030	10030	10030	27
624	20250306	100900	82771790	10030	10030	10030	10030	1
625	20250306	100800	82761760	9990	9990	9990	9990	0
626	20250306	100700	82761760	9990	9990	9990	9990	0
627	20250306	100600	82761760	9990	9990	9990	9990	0
628	20250306	100500	82761760	9990	9990	9990	9990	2
629	20250306	100400	82741780	9990	9990	9990	9990	0
630	20250306	100300	82741780	9990	10030	10030	9990	8
631	20250306	100200	82661580	10030	10030	10030	10030	1
632	20250306	100100	82651550	10030	10030	10030	10030	26
633	20250306	100000	82390770	9990	9990	9990	9990	0
634	20250306	095900	82390770	9990	9990	9990	9990	0
635	20250306	095800	82390770	9990	9990	9990	9990	0
636	20250306	095700	82390770	9990	9990	9990	9990	0
637	20250306	095600	82390770	9990	9990	9990	9990	0
638	20250306	095500	82390770	9990	9990	9990	9990	2
639	20250306	095400	82370790	9980	9980	9980	9980	0
640	20250306	095300	82370790	9980	9980	9980	9980	0
641	20250306	095200	82370790	9980	9980	9980	9980	0
642	20250306	095100	82370790	9980	9980	9980	9980	0
643	20250306	095000	82370790	9980	9980	9980	9980	1
644	20250306	094900	82360810	9970	10005	10005	9970	187
645	20250306	094800	80493565	9980	9980	9980	9980	0
646	20250306	094700	80493565	9980	9980	9980	9980	14
647	20250306	094600	80353845	10030	10030	10030	10030	1
648	20250306	094500	80343815	10000	10000	10000	10000	9
649	20250306	094400	80253815	10000	10000	10000	10000	0
650	20250306	094300	80253815	10000	10000	10000	10000	0
651	20250306	094200	80253815	10000	10000	10000	10000	0
652	20250306	094100	80253815	10000	10030	10030	10000	58
653	20250306	094000	79673785	10030	10030	10030	10030	5
654	20250306	093900	79623635	10030	10030	10030	10030	99
655	20250306	093800	78630665	10030	10030	10030	9960	1371
656	20250306	093700	64972465	10030	10030	10030	10030	8
657	20250306	093600	64892225	10040	10020	10040	10020	48
658	20250306	093500	64410765	10040	10040	10040	9990	28
659	20250306	093400	64129695	10040	10040	10040	10040	1
660	20250306	093300	64119655	10040	10040	10040	10040	1
661	20250306	093200	64109615	9960	9960	9970	9960	135
662	20250306	093100	62765005	9960	9960	9960	9960	16
663	20250306	093000	62605645	9900	9900	9900	9900	0
664	20250306	092900	62605645	9900	9935	9935	9900	1011
665	20250306	092800	52594890	9910	9910	9910	9910	0
666	20250306	092700	52594890	9910	9910	9910	9910	8
667	20250306	092600	52515610	9910	9930	9930	9880	2504
668	20250306	092500	27722770	9930	9950	9950	9930	104
669	20250306	092400	26688270	9960	9980	9980	9960	33
670	20250306	092300	26359070	10060	10060	10060	10060	0
671	20250306	092200	26359070	10060	10000	10060	10000	52
672	20250306	092100	25838950	10000	10010	10010	10000	208
673	20250306	092000	23757430	10030	10020	10030	10020	18
674	20250306	091900	23576970	10080	10020	10080	10010	23
675	20250306	091800	23346510	10010	10010	10010	10010	0
676	20250306	091700	23346510	10010	10010	10010	10010	0
677	20250306	091600	23346510	10010	10010	10010	10010	38
678	20250306	091500	22966130	10010	10010	10010	10010	0
679	20250306	091400	22966130	10010	10010	10010	10010	0
680	20250306	091300	22966130	10010	10010	10010	10010	0
681	20250306	091200	22966130	10010	10040	10040	10010	1039
682	20250306	091100	12555120	10070	10070	10070	10070	0
683	20250306	091000	12555120	10070	10060	10070	10050	62
684	20250306	090900	11931310	10060	10060	10060	10060	63
685	20250306	090800	11297530	10020	10070	10070	10020	42
686	20250306	090700	10875190	10070	10070	10070	10070	1
687	20250306	090600	10865120	10070	10110	10110	10070	536
688	20250306	090500	5464590	10120	10190	10190	10120	494
689	20250306	090400	447680	10180	10180	10180	10180	0
690	20250306	090300	447680	10180	10180	10180	10180	0
691	20250306	090200	447680	10180	10180	10180	10180	0
692	20250306	090100	447680	10180	10180	10180	10180	0
693	20250306	090000	447680	10180	10170	10180	10170	44