KissMeData/134060/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	202800	17357415	4135	4135	4135	4135	109
3	20250305	202700	17357415	4135	4135	4135	4135	0
4	20250305	202600	17357415	4135	4135	4135	4135	0
5	20250305	202500	17357415	4135	4135	4135	4135	0
6	20250305	202400	17357415	4135	4135	4135	4135	0
7	20250305	202300	17357415	4135	4135	4135	4135	0
8	20250305	202200	17357415	4135	4135	4135	4135	0
9	20250305	202100	17357415	4135	4135	4135	4135	0
10	20250305	202000	17357415	4135	4135	4135	4135	0
11	20250305	201900	17357415	4135	4135	4135	4135	0
12	20250305	201800	17357415	4135	4135	4135	4135	0
13	20250305	201700	17357415	4135	4135	4135	4135	0
14	20250305	201600	17357415	4135	4135	4135	4135	0
15	20250305	201500	17357415	4135	4135	4135	4135	0
16	20250305	201400	17357415	4135	4135	4135	4135	0
17	20250305	201300	17357415	4135	4135	4135	4135	0
18	20250305	201200	17357415	4135	4135	4135	4135	0
19	20250305	201100	17357415	4135	4135	4135	4135	0
20	20250305	201000	17357415	4135	4135	4135	4135	0
21	20250305	200900	17357415	4135	4135	4135	4135	0
22	20250305	200800	17357415	4135	4135	4135	4135	0
23	20250305	200700	17357415	4135	4135	4135	4135	0
24	20250305	200600	17357415	4135	4135	4135	4135	0
25	20250305	200500	17357415	4135	4135	4135	4135	0
26	20250305	200400	17357415	4135	4135	4135	4135	0
27	20250305	200300	17357415	4135	4135	4135	4135	0
28	20250305	200200	17357415	4135	4135	4135	4135	0
29	20250305	200100	17357415	4135	4135	4135	4135	0
30	20250305	200000	17357415	4135	4135	4135	4135	0
31	20250305	195900	17357415	4135	4135	4135	4135	0
32	20250305	195800	17357415	4135	4135	4135	4135	109
33	20250305	195700	17357415	4135	4135	4135	4135	0
34	20250305	195600	17357415	4135	4135	4135	4135	0
35	20250305	195500	17357415	4135	4135	4135	4135	0
36	20250305	195400	17357415	4135	4135	4135	4135	0
37	20250305	195300	17357415	4135	4135	4135	4135	0
38	20250305	195200	17357415	4135	4135	4135	4135	0
39	20250305	195100	17357415	4135	4135	4135	4135	0
40	20250305	195000	17357415	4135	4135	4135	4135	0
41	20250305	194900	17357415	4135	4135	4135	4135	0
42	20250305	194800	17357415	4135	4135	4135	4135	0
43	20250305	194700	17357415	4135	4135	4135	4135	0
44	20250305	194600	17357415	4135	4135	4135	4135	0
45	20250305	194500	17357415	4135	4135	4135	4135	0
46	20250305	194400	17357415	4135	4135	4135	4135	0
47	20250305	194300	17357415	4135	4135	4135	4135	0
48	20250305	194200	17357415	4135	4135	4135	4135	0
49	20250305	194100	17357415	4135	4135	4135	4135	0
50	20250305	194000	17357415	4135	4135	4135	4135	0
51	20250305	193900	17357415	4135	4135	4135	4135	0
52	20250305	193800	17357415	4135	4135	4135	4135	0
53	20250305	193700	17357415	4135	4135	4135	4135	0
54	20250305	193600	17357415	4135	4135	4135	4135	0
55	20250305	193500	17357415	4135	4135	4135	4135	0
56	20250305	193400	17357415	4135	4135	4135	4135	0
57	20250305	193300	17357415	4135	4135	4135	4135	0
58	20250305	193200	17357415	4135	4135	4135	4135	0
59	20250305	193100	17357415	4135	4135	4135	4135	0
60	20250305	193000	17357415	4135	4135	4135	4135	0
61	20250305	192900	17357415	4135	4135	4135	4135	0
62	20250305	192800	17357415	4135	4135	4135	4135	109
63	20250305	192700	17357415	4135	4135	4135	4135	0
64	20250305	192600	17357415	4135	4135	4135	4135	0
65	20250305	192500	17357415	4135	4135	4135	4135	0
66	20250305	192400	17357415	4135	4135	4135	4135	0
67	20250305	192300	17357415	4135	4135	4135	4135	0
68	20250305	192200	17357415	4135	4135	4135	4135	0
69	20250305	192100	17357415	4135	4135	4135	4135	0
70	20250305	192000	17357415	4135	4135	4135	4135	0
71	20250305	191900	17357415	4135	4135	4135	4135	0
72	20250305	191800	17357415	4135	4135	4135	4135	0
73	20250305	191700	17357415	4135	4135	4135	4135	0
74	20250305	191600	17357415	4135	4135	4135	4135	0
75	20250305	191500	17357415	4135	4135	4135	4135	0
76	20250305	191400	17357415	4135	4135	4135	4135	0
77	20250305	191300	17357415	4135	4135	4135	4135	0
78	20250305	191200	17357415	4135	4135	4135	4135	0
79	20250305	191100	17357415	4135	4135	4135	4135	0
80	20250305	191000	17357415	4135	4135	4135	4135	0
81	20250305	190900	17357415	4135	4135	4135	4135	0
82	20250305	190800	17357415	4135	4135	4135	4135	0
83	20250305	190700	17357415	4135	4135	4135	4135	0
84	20250305	190600	17357415	4135	4135	4135	4135	0
85	20250305	190500	17357415	4135	4135	4135	4135	0
86	20250305	190400	17357415	4135	4135	4135	4135	0
87	20250305	190300	17357415	4135	4135	4135	4135	0
88	20250305	190200	17357415	4135	4135	4135	4135	0
89	20250305	190100	17357415	4135	4135	4135	4135	0
90	20250305	190000	17357415	4135	4135	4135	4135	0
91	20250305	185900	17357415	4135	4135	4135	4135	0
92	20250305	185800	17357415	4135	4135	4135	4135	109
93	20250305	185700	17357415	4135	4135	4135	4135	0
94	20250305	185600	17357415	4135	4135	4135	4135	0
95	20250305	185500	17357415	4135	4135	4135	4135	0
96	20250305	185400	17357415	4135	4135	4135	4135	0
97	20250305	185300	17357415	4135	4135	4135	4135	0
98	20250305	185200	17357415	4135	4135	4135	4135	0
99	20250305	185100	17357415	4135	4135	4135	4135	0
100	20250305	185000	17357415	4135	4135	4135	4135	0
101	20250305	184900	17357415	4135	4135	4135	4135	0
102	20250305	184800	17357415	4135	4135	4135	4135	0
103	20250305	184700	17357415	4135	4135	4135	4135	0
104	20250305	184600	17357415	4135	4135	4135	4135	0
105	20250305	184500	17357415	4135	4135	4135	4135	0
106	20250305	184400	17357415	4135	4135	4135	4135	0
107	20250305	184300	17357415	4135	4135	4135	4135	0
108	20250305	184200	17357415	4135	4135	4135	4135	0
109	20250305	184100	17357415	4135	4135	4135	4135	0
110	20250305	184000	17357415	4135	4135	4135	4135	0
111	20250305	183900	17357415	4135	4135	4135	4135	0
112	20250305	183800	17357415	4135	4135	4135	4135	0
113	20250305	183700	17357415	4135	4135	4135	4135	0
114	20250305	183600	17357415	4135	4135	4135	4135	0
115	20250305	183500	17357415	4135	4135	4135	4135	0
116	20250305	183400	17357415	4135	4135	4135	4135	0
117	20250305	183300	17357415	4135	4135	4135	4135	0
118	20250305	183200	17357415	4135	4135	4135	4135	0
119	20250305	183100	17357415	4135	4135	4135	4135	0
120	20250305	183000	17357415	4135	4135	4135	4135	0
121	20250305	182900	17357415	4135	4135	4135	4135	0
122	20250305	182800	17357415	4135	4135	4135	4135	109
123	20250305	182700	17357415	4135	4135	4135	4135	0
124	20250305	182600	17357415	4135	4135	4135	4135	0
125	20250305	182500	17357415	4135	4135	4135	4135	0
126	20250305	182400	17357415	4135	4135	4135	4135	0
127	20250305	182300	17357415	4135	4135	4135	4135	0
128	20250305	182200	17357415	4135	4135	4135	4135	0
129	20250305	182100	17357415	4135	4135	4135	4135	0
130	20250305	182000	17357415	4135	4135	4135	4135	0
131	20250305	181900	17357415	4135	4135	4135	4135	0
132	20250305	181800	17357415	4135	4135	4135	4135	0
133	20250305	181700	17357415	4135	4135	4135	4135	0
134	20250305	181600	17357415	4135	4135	4135	4135	0
135	20250305	181500	17357415	4135	4135	4135	4135	0
136	20250305	181400	17357415	4135	4135	4135	4135	0
137	20250305	181300	17357415	4135	4135	4135	4135	0
138	20250305	181200	17357415	4135	4135	4135	4135	0
139	20250305	181100	17357415	4135	4135	4135	4135	0
140	20250305	181000	17357415	4135	4135	4135	4135	0
141	20250305	180900	17357415	4135	4135	4135	4135	0
142	20250305	180800	17357415	4135	4135	4135	4135	0
143	20250305	180700	17357415	4135	4135	4135	4135	0
144	20250305	180600	17357415	4135	4135	4135	4135	0
145	20250305	180500	17357415	4135	4135	4135	4135	0
146	20250305	180400	17357415	4135	4135	4135	4135	0
147	20250305	180300	17357415	4135	4135	4135	4135	0
148	20250305	180200	17357415	4135	4135	4135	4135	0
149	20250305	180100	17357415	4135	4135	4135	4135	0
150	20250305	180000	17357415	4135	4135	4135	4135	0
151	20250305	175900	17357415	4135	4135	4135	4135	0
152	20250305	175800	17357415	4135	4135	4135	4135	109
153	20250305	175700	17357415	4135	4135	4135	4135	0
154	20250305	175600	17357415	4135	4135	4135	4135	0
155	20250305	175500	17357415	4135	4135	4135	4135	0
156	20250305	175400	17357415	4135	4135	4135	4135	0
157	20250305	175300	17357415	4135	4135	4135	4135	0
158	20250305	175200	17357415	4135	4135	4135	4135	0
159	20250305	175100	17357415	4135	4135	4135	4135	0
160	20250305	175000	17357415	4135	4135	4135	4135	0
161	20250305	174900	17357415	4135	4135	4135	4135	0
162	20250305	174800	17357415	4135	4135	4135	4135	0
163	20250305	174700	17357415	4135	4135	4135	4135	0
164	20250305	174600	17357415	4135	4135	4135	4135	0
165	20250305	174500	17357415	4135	4135	4135	4135	0
166	20250305	174400	17357415	4135	4135	4135	4135	0
167	20250305	174300	17357415	4135	4135	4135	4135	0
168	20250305	174200	17357415	4135	4135	4135	4135	0
169	20250305	174100	17357415	4135	4135	4135	4135	0
170	20250305	174000	17357415	4135	4135	4135	4135	0
171	20250305	173900	17357415	4135	4135	4135	4135	0
172	20250305	173800	17357415	4135	4135	4135	4135	0
173	20250305	173700	17357415	4135	4135	4135	4135	0
174	20250305	173600	17357415	4135	4135	4135	4135	0
175	20250305	173500	17357415	4135	4135	4135	4135	0
176	20250305	173400	17357415	4135	4135	4135	4135	0
177	20250305	173300	17357415	4135	4135	4135	4135	0
178	20250305	173200	17357415	4135	4135	4135	4135	0
179	20250305	173100	17357415	4135	4135	4135	4135	0
180	20250305	173000	17357415	4135	4135	4135	4135	0
181	20250305	172900	17357415	4135	4135	4135	4135	0
182	20250305	172800	17357415	4135	4135	4135	4135	109
183	20250305	172700	17357415	4135	4135	4135	4135	0
184	20250305	172600	17357415	4135	4135	4135	4135	0
185	20250305	172500	17357415	4135	4135	4135	4135	0
186	20250305	172400	17357415	4135	4135	4135	4135	0
187	20250305	172300	17357415	4135	4135	4135	4135	0
188	20250305	172200	17357415	4135	4135	4135	4135	0
189	20250305	172100	17357415	4135	4135	4135	4135	0
190	20250305	172000	17357415	4135	4135	4135	4135	0
191	20250305	171900	17357415	4135	4135	4135	4135	0
192	20250305	171800	17357415	4135	4135	4135	4135	0
193	20250305	171700	17357415	4135	4135	4135	4135	0
194	20250305	171600	17357415	4135	4135	4135	4135	0
195	20250305	171500	17357415	4135	4135	4135	4135	0
196	20250305	171400	17357415	4135	4135	4135	4135	0
197	20250305	171300	17357415	4135	4135	4135	4135	0
198	20250305	171200	17357415	4135	4135	4135	4135	0
199	20250305	171100	17357415	4135	4135	4135	4135	0
200	20250305	171000	17357415	4135	4135	4135	4135	0
201	20250305	170900	17357415	4135	4135	4135	4135	0
202	20250305	170800	17357415	4135	4135	4135	4135	0
203	20250305	170700	17357415	4135	4135	4135	4135	0
204	20250305	170600	17357415	4135	4135	4135	4135	0
205	20250305	170500	17357415	4135	4135	4135	4135	0
206	20250305	170400	17357415	4135	4135	4135	4135	0
207	20250305	170300	17357415	4135	4135	4135	4135	0
208	20250305	170200	17357415	4135	4135	4135	4135	0
209	20250305	170100	17357415	4135	4135	4135	4135	0
210	20250305	170000	17357415	4135	4135	4135	4135	0
211	20250305	165900	17357415	4135	4135	4135	4135	0
212	20250305	165800	17357415	4135	4135	4135	4135	109
213	20250305	165700	17357415	4135	4135	4135	4135	0
214	20250305	165600	17357415	4135	4135	4135	4135	0
215	20250305	165500	17357415	4135	4135	4135	4135	0
216	20250305	165400	17357415	4135	4135	4135	4135	0
217	20250305	165300	17357415	4135	4135	4135	4135	0
218	20250305	165200	17357415	4135	4135	4135	4135	0
219	20250305	165100	17357415	4135	4135	4135	4135	0
220	20250305	165000	17357415	4135	4135	4135	4135	0
221	20250305	164900	17357415	4135	4135	4135	4135	0
222	20250305	164800	17357415	4135	4135	4135	4135	0
223	20250305	164700	17357415	4135	4135	4135	4135	0
224	20250305	164600	17357415	4135	4135	4135	4135	0
225	20250305	164500	17357415	4135	4135	4135	4135	0
226	20250305	164400	17357415	4135	4135	4135	4135	0
227	20250305	164300	17357415	4135	4135	4135	4135	0
228	20250305	164200	17357415	4135	4135	4135	4135	0
229	20250305	164100	17357415	4135	4135	4135	4135	0
230	20250305	164000	17357415	4135	4135	4135	4135	0
231	20250305	163900	17357415	4135	4135	4135	4135	0
232	20250305	163800	17357415	4135	4135	4135	4135	0
233	20250305	163700	17357415	4135	4135	4135	4135	0
234	20250305	163600	17357415	4135	4135	4135	4135	0
235	20250305	163500	17357415	4135	4135	4135	4135	0
236	20250305	163400	17357415	4135	4135	4135	4135	0
237	20250305	163300	17357415	4135	4135	4135	4135	0
238	20250305	163200	17357415	4135	4135	4135	4135	0
239	20250305	163100	17357415	4135	4135	4135	4135	0
240	20250305	163000	17357415	4135	4135	4135	4135	0
241	20250305	162900	17357415	4135	4135	4135	4135	0
242	20250305	162800	17357415	4135	4135	4135	4135	109
243	20250305	162700	17357415	4135	4135	4135	4135	0
244	20250305	162600	17357415	4135	4135	4135	4135	0
245	20250305	162500	17357415	4135	4135	4135	4135	0
246	20250305	162400	17357415	4135	4135	4135	4135	0
247	20250305	162300	17357415	4135	4135	4135	4135	0
248	20250305	162200	17357415	4135	4135	4135	4135	0
249	20250305	162100	17357415	4135	4135	4135	4135	0
250	20250305	162000	17357415	4135	4135	4135	4135	0
251	20250305	161900	17357415	4135	4135	4135	4135	0
252	20250305	161800	17357415	4135	4135	4135	4135	0
253	20250305	161700	17357415	4135	4135	4135	4135	0
254	20250305	161600	17357415	4135	4135	4135	4135	0
255	20250305	161500	17357415	4135	4135	4135	4135	0
256	20250305	161400	17357415	4135	4135	4135	4135	0
257	20250305	161300	17357415	4135	4135	4135	4135	0
258	20250305	161200	17357415	4135	4135	4135	4135	0
259	20250305	161100	17357415	4135	4135	4135	4135	0
260	20250305	161000	17357415	4135	4135	4135	4135	0
261	20250305	160900	17357415	4135	4135	4135	4135	0
262	20250305	160800	17357415	4135	4135	4135	4135	0
263	20250305	160700	17357415	4135	4135	4135	4135	0
264	20250305	160600	17357415	4135	4135	4135	4135	0
265	20250305	160500	17357415	4135	4135	4135	4135	0
266	20250305	160400	17357415	4135	4135	4135	4135	0
267	20250305	160300	17357415	4135	4135	4135	4135	0
268	20250305	160200	17357415	4135	4135	4135	4135	0
269	20250305	160100	17357415	4135	4135	4135	4135	0
270	20250305	160000	17357415	4135	4135	4135	4135	0
271	20250305	155900	17357415	4135	4135	4135	4135	0
272	20250305	155800	17357415	4135	4135	4135	4135	109
273	20250305	155700	17357415	4135	4135	4135	4135	0
274	20250305	155600	17357415	4135	4135	4135	4135	0
275	20250305	155500	17357415	4135	4135	4135	4135	0
276	20250305	155400	17357415	4135	4135	4135	4135	0
277	20250305	155300	17357415	4135	4135	4135	4135	0
278	20250305	155200	17357415	4135	4135	4135	4135	0
279	20250305	155100	17357415	4135	4135	4135	4135	0
280	20250305	155000	17357415	4135	4135	4135	4135	0
281	20250305	154900	17357415	4135	4135	4135	4135	0
282	20250305	154800	17357415	4135	4135	4135	4135	0
283	20250305	154700	17357415	4135	4135	4135	4135	0
284	20250305	154600	17357415	4135	4135	4135	4135	0
285	20250305	154500	17357415	4135	4135	4135	4135	0
286	20250305	154400	17357415	4135	4135	4135	4135	0
287	20250305	154300	17357415	4135	4135	4135	4135	0
288	20250305	154200	17357415	4135	4135	4135	4135	0
289	20250305	154100	17357415	4135	4135	4135	4135	0
290	20250305	154000	17357415	4135	4135	4135	4135	0
291	20250305	153900	17357415	4135	4135	4135	4135	0
292	20250305	153800	17357415	4135	4135	4135	4135	0
293	20250305	153700	17357415	4135	4135	4135	4135	0
294	20250305	153600	17357415	4135	4135	4135	4135	0
295	20250305	153500	17357415	4135	4135	4135	4135	0
296	20250305	153400	17357415	4135	4135	4135	4135	0
297	20250305	153300	17357415	4135	4135	4135	4135	0
298	20250305	153200	17357415	4135	4135	4135	4135	0
299	20250305	153100	17357415	4135	4135	4135	4135	0
300	20250305	153000	17357415	4135	4135	4135	4135	109
301	20250305	152900	16906700	4230	4230	4230	4230	0
302	20250305	152800	16906700	4230	4230	4230	4230	0
303	20250305	152700	16906700	4230	4230	4230	4230	0
304	20250305	152600	16906700	4230	4230	4230	4230	0
305	20250305	152500	16906700	4230	4230	4230	4230	0
306	20250305	152400	16906700	4230	4230	4230	4230	0
307	20250305	152300	16906700	4230	4230	4230	4230	0
308	20250305	152200	16906700	4230	4230	4230	4230	0
309	20250305	152100	16906700	4230	4230	4230	4230	0
310	20250305	152000	16906700	4230	4230	4230	4230	0
311	20250305	151900	16906700	4230	4230	4230	4230	0
312	20250305	151800	16906700	4230	4230	4230	4230	0
313	20250305	151700	16906700	4230	4230	4230	4230	0
314	20250305	151600	16906700	4230	4230	4230	4230	0
315	20250305	151500	16906700	4230	4230	4230	4230	0
316	20250305	151400	16906700	4230	4230	4230	4230	0
317	20250305	151300	16906700	4230	4230	4230	4230	0
318	20250305	151200	16906700	4230	4230	4230	4230	0
319	20250305	151100	16906700	4230	4230	4230	4230	0
320	20250305	151000	16906700	4230	4230	4230	4230	0
321	20250305	150900	16906700	4230	4230	4230	4230	0
322	20250305	150800	16906700	4230	4230	4230	4230	0
323	20250305	150700	16906700	4230	4230	4230	4230	0
324	20250305	150600	16906700	4230	4230	4230	4230	0
325	20250305	150500	16906700	4230	4230	4230	4230	0
326	20250305	150400	16906700	4230	4230	4230	4230	0
327	20250305	150300	16906700	4230	4230	4230	4230	0
328	20250305	150200	16906700	4230	4230	4230	4230	0
329	20250305	150100	16906700	4230	4230	4230	4230	3
330	20250305	150000	16894010	4230	4230	4230	4230	0
331	20250305	145900	16894010	4230	4230	4230	4230	0
332	20250305	145800	16894010	4230	4230	4230	4230	0
333	20250305	145700	16894010	4230	4230	4230	4230	0
334	20250305	145600	16894010	4230	4230	4230	4230	0
335	20250305	145500	16894010	4230	4230	4230	4230	51
336	20250305	145400	16678280	4225	4225	4225	4225	0
337	20250305	145300	16678280	4225	4225	4225	4225	0
338	20250305	145200	16678280	4225	4225	4225	4225	0
339	20250305	145100	16678280	4225	4225	4225	4225	0
340	20250305	145000	16678280	4225	4225	4225	4225	0
341	20250305	144900	16678280	4225	4225	4225	4225	0
342	20250305	144800	16678280	4225	4225	4225	4225	0
343	20250305	144700	16678280	4225	4225	4225	4225	0
344	20250305	144600	16678280	4225	4225	4225	4225	0
345	20250305	144500	16678280	4225	4225	4225	4225	0
346	20250305	144400	16678280	4225	4225	4225	4225	0
347	20250305	144300	16678280	4225	4225	4225	4225	0
348	20250305	144200	16678280	4225	4225	4225	4225	0
349	20250305	144100	16678280	4225	4225	4225	4225	0
350	20250305	144000	16678280	4225	4225	4225	4225	0
351	20250305	143900	16678280	4225	4225	4225	4225	0
352	20250305	143800	16678280	4225	4225	4225	4225	0
353	20250305	143700	16678280	4225	4225	4225	4225	0
354	20250305	143600	16678280	4225	4225	4225	4225	0
355	20250305	143500	16678280	4225	4225	4225	4225	0
356	20250305	143400	16678280	4225	4225	4225	4225	0
357	20250305	143300	16678280	4225	4225	4225	4225	0
358	20250305	143200	16678280	4225	4225	4225	4225	0
359	20250305	143100	16678280	4225	4225	4225	4225	0
360	20250305	143000	16678280	4225	4225	4225	4225	0
361	20250305	142900	16678280	4225	4225	4225	4225	0
362	20250305	142800	16678280	4225	4225	4225	4225	0
363	20250305	142700	16678280	4225	4225	4225	4225	0
364	20250305	142600	16678280	4225	4225	4225	4225	0
365	20250305	142500	16678280	4225	4225	4225	4225	0
366	20250305	142400	16678280	4225	4225	4225	4225	0
367	20250305	142300	16678280	4225	4225	4225	4225	0
368	20250305	142200	16678280	4225	4225	4225	4225	0
369	20250305	142100	16678280	4225	4225	4225	4225	0
370	20250305	142000	16678280	4225	4225	4225	4225	0
371	20250305	141900	16678280	4225	4225	4225	4225	0
372	20250305	141800	16678280	4225	4225	4225	4225	0
373	20250305	141700	16678280	4225	4225	4225	4225	0
374	20250305	141600	16678280	4225	4225	4225	4225	0
375	20250305	141500	16678280	4225	4225	4225	4225	0
376	20250305	141400	16678280	4225	4225	4225	4225	0
377	20250305	141300	16678280	4225	4225	4225	4225	0
378	20250305	141200	16678280	4225	4225	4225	4225	0
379	20250305	141100	16678280	4225	4225	4225	4225	0
380	20250305	141000	16678280	4225	4225	4225	4225	0
381	20250305	140900	16678280	4225	4225	4225	4225	0
382	20250305	140800	16678280	4225	4225	4225	4225	0
383	20250305	140700	16678280	4225	4225	4225	4225	0
384	20250305	140600	16678280	4225	4225	4225	4225	0
385	20250305	140500	16678280	4225	4225	4225	4225	0
386	20250305	140400	16678280	4225	4225	4225	4225	0
387	20250305	140300	16678280	4225	4225	4225	4225	0
388	20250305	140200	16678280	4225	4225	4225	4225	0
389	20250305	140100	16678280	4225	4225	4225	4225	0
390	20250305	140000	16678280	4225	4225	4225	4225	0
391	20250305	135900	16678280	4225	4225	4225	4225	2
392	20250305	135800	16669830	4225	4225	4225	4225	0
393	20250305	135700	16669830	4225	4225	4225	4225	0
394	20250305	135600	16669830	4225	4225	4225	4225	0
395	20250305	135500	16669830	4225	4225	4225	4225	0
396	20250305	135400	16669830	4225	4225	4225	4225	0
397	20250305	135300	16669830	4225	4225	4225	4225	0
398	20250305	135200	16669830	4225	4225	4225	4225	0
399	20250305	135100	16669830	4225	4225	4225	4225	0
400	20250305	135000	16669830	4225	4225	4225	4225	0
401	20250305	134900	16669830	4225	4225	4225	4225	0
402	20250305	134800	16669830	4225	4175	4225	4130	1703
403	20250305	134700	9621110	4235	4235	4235	4235	0
404	20250305	134600	9621110	4235	4230	4235	4185	505
405	20250305	134500	7500595	4240	4240	4240	4240	0
406	20250305	134400	7500595	4240	4240	4240	4240	0
407	20250305	134300	7500595	4240	4240	4240	4240	0
408	20250305	134200	7500595	4240	4240	4240	4240	0
409	20250305	134100	7500595	4240	4240	4240	4240	0
410	20250305	134000	7500595	4240	4240	4240	4240	0
411	20250305	133900	7500595	4240	4240	4240	4240	0
412	20250305	133800	7500595	4240	4240	4240	4240	0
413	20250305	133700	7500595	4240	4240	4240	4240	0
414	20250305	133600	7500595	4240	4240	4240	4240	0
415	20250305	133500	7500595	4240	4240	4240	4240	0
416	20250305	133400	7500595	4240	4240	4240	4240	0
417	20250305	133300	7500595	4240	4240	4240	4240	0
418	20250305	133200	7500595	4240	4240	4240	4240	0
419	20250305	133100	7500595	4240	4240	4240	4240	0
420	20250305	133000	7500595	4240	4240	4240	4240	0
421	20250305	132900	7500595	4240	4240	4240	4240	0
422	20250305	132800	7500595	4240	4240	4240	4240	0
423	20250305	132700	7500595	4240	4240	4240	4240	0
424	20250305	132600	7500595	4240	4240	4240	4240	8
425	20250305	132500	7466675	4240	4240	4240	4240	0
426	20250305	132400	7466675	4240	4240	4240	4240	0
427	20250305	132300	7466675	4240	4240	4240	4240	0
428	20250305	132200	7466675	4240	4240	4240	4240	0
429	20250305	132100	7466675	4240	4240	4240	4240	0
430	20250305	132000	7466675	4240	4240	4240	4240	0
431	20250305	131900	7466675	4240	4240	4240	4240	0
432	20250305	131800	7466675	4240	4240	4240	4240	1
433	20250305	131700	7462435	4240	4240	4240	4240	0
434	20250305	131600	7462435	4240	4240	4240	4240	0
435	20250305	131500	7462435	4240	4240	4240	4240	0
436	20250305	131400	7462435	4240	4240	4240	4240	0
437	20250305	131300	7462435	4240	4240	4240	4240	0
438	20250305	131200	7462435	4240	4240	4240	4240	0
439	20250305	131100	7462435	4240	4240	4240	4240	0
440	20250305	131000	7462435	4240	4240	4240	4240	0
441	20250305	130900	7462435	4240	4240	4240	4240	0
442	20250305	130800	7462435	4240	4240	4240	4240	0
443	20250305	130700	7462435	4240	4240	4240	4240	0
444	20250305	130600	7462435	4240	4240	4240	4240	0
445	20250305	130500	7462435	4240	4240	4240	4240	0
446	20250305	130400	7462435	4240	4240	4240	4240	0
447	20250305	130300	7462435	4240	4240	4240	4240	0
448	20250305	130200	7462435	4240	4240	4240	4240	0
449	20250305	130100	7462435	4240	4240	4240	4240	0
450	20250305	130000	7462435	4240	4240	4240	4240	0
451	20250305	125900	7462435	4240	4240	4240	4240	0
452	20250305	125800	7462435	4240	4240	4240	4240	0
453	20250305	125700	7462435	4240	4240	4240	4240	0
454	20250305	125600	7462435	4240	4240	4240	4240	0
455	20250305	125500	7462435	4240	4240	4240	4240	2
456	20250305	125400	7453955	4240	4240	4240	4240	0
457	20250305	125300	7453955	4240	4240	4240	4240	0
458	20250305	125200	7453955	4240	4240	4240	4240	0
459	20250305	125100	7453955	4240	4240	4240	4240	0
460	20250305	125000	7453955	4240	4240	4240	4240	0
461	20250305	124900	7453955	4240	4240	4240	4240	30
462	20250305	124800	7326755	4240	4240	4240	4240	0
463	20250305	124700	7326755	4240	4240	4240	4240	0
464	20250305	124600	7326755	4240	4240	4240	4240	0
465	20250305	124500	7326755	4240	4240	4240	4240	0
466	20250305	124400	7326755	4240	4240	4240	4240	0
467	20250305	124300	7326755	4240	4240	4240	4240	0
468	20250305	124200	7326755	4240	4240	4240	4240	0
469	20250305	124100	7326755	4240	4240	4240	4240	0
470	20250305	124000	7326755	4240	4240	4240	4240	0
471	20250305	123900	7326755	4240	4240	4240	4240	0
472	20250305	123800	7326755	4240	4240	4240	4240	0
473	20250305	123700	7326755	4240	4240	4240	4240	0
474	20250305	123600	7326755	4240	4240	4240	4240	0
475	20250305	123500	7326755	4240	4240	4240	4240	0
476	20250305	123400	7326755	4240	4240	4240	4240	0
477	20250305	123300	7326755	4240	4240	4240	4240	60
478	20250305	123200	7072355	4245	4245	4245	4245	0
479	20250305	123100	7072355	4245	4245	4245	4245	0
480	20250305	123000	7072355	4245	4245	4245	4245	0
481	20250305	122900	7072355	4245	4245	4245	4245	0
482	20250305	122800	7072355	4245	4245	4245	4245	0
483	20250305	122700	7072355	4245	4245	4245	4245	0
484	20250305	122600	7072355	4245	4245	4245	4245	0
485	20250305	122500	7072355	4245	4245	4245	4245	0
486	20250305	122400	7072355	4245	4245	4245	4245	0
487	20250305	122300	7072355	4245	4245	4245	4245	0
488	20250305	122200	7072355	4245	4245	4245	4245	0
489	20250305	122100	7072355	4245	4245	4245	4245	0
490	20250305	122000	7072355	4245	4245	4245	4245	0
491	20250305	121900	7072355	4245	4245	4245	4245	0
492	20250305	121800	7072355	4245	4245	4245	4245	0
493	20250305	121700	7072355	4245	4245	4245	4245	0
494	20250305	121600	7072355	4245	4245	4245	4245	0
495	20250305	121500	7072355	4245	4245	4245	4245	0
496	20250305	121400	7072355	4245	4245	4245	4245	0
497	20250305	121300	7072355	4245	4245	4245	4245	0
498	20250305	121200	7072355	4245	4245	4245	4245	0
499	20250305	121100	7072355	4245	4245	4245	4245	0
500	20250305	121000	7072355	4245	4245	4245	4245	0
501	20250305	120900	7072355	4245	4245	4245	4245	0
502	20250305	120800	7072355	4245	4245	4245	4245	0
503	20250305	120700	7072355	4245	4245	4245	4245	0
504	20250305	120600	7072355	4245	4245	4245	4245	0
505	20250305	120500	7072355	4245	4245	4245	4245	0
506	20250305	120400	7072355	4245	4245	4245	4245	0
507	20250305	120300	7072355	4245	4245	4245	4245	0
508	20250305	120200	7072355	4245	4245	4245	4245	0
509	20250305	120100	7072355	4245	4245	4245	4245	0
510	20250305	120000	7072355	4245	4245	4245	4245	0
511	20250305	115900	7072355	4245	4245	4245	4245	0
512	20250305	115800	7072355	4245	4245	4245	4245	0
513	20250305	115700	7072355	4245	4245	4245	4245	0
514	20250305	115600	7072355	4245	4245	4245	4245	0
515	20250305	115500	7072355	4245	4245	4245	4245	0
516	20250305	115400	7072355	4245	4245	4245	4245	0
517	20250305	115300	7072355	4245	4245	4245	4245	0
518	20250305	115200	7072355	4245	4245	4245	4245	0
519	20250305	115100	7072355	4245	4245	4245	4245	0
520	20250305	115000	7072355	4245	4245	4245	4245	0
521	20250305	114900	7072355	4245	4235	4245	4235	2
522	20250305	114800	7063875	4225	4225	4225	4225	0
523	20250305	114700	7063875	4225	4225	4225	4225	1
524	20250305	114600	7059650	4215	4215	4215	4215	0
525	20250305	114500	7059650	4215	4215	4215	4215	0
526	20250305	114400	7059650	4215	4215	4215	4215	0
527	20250305	114300	7059650	4215	4215	4215	4215	0
528	20250305	114200	7059650	4215	4215	4215	4215	0
529	20250305	114100	7059650	4215	4215	4215	4215	0
530	20250305	114000	7059650	4215	4215	4215	4215	0
531	20250305	113900	7059650	4215	4215	4215	4215	0
532	20250305	113800	7059650	4215	4215	4215	4215	0
533	20250305	113700	7059650	4215	4215	4215	4215	0
534	20250305	113600	7059650	4215	4215	4215	4215	0
535	20250305	113500	7059650	4215	4215	4215	4215	0
536	20250305	113400	7059650	4215	4215	4215	4215	0
537	20250305	113300	7059650	4215	4215	4215	4215	1
538	20250305	113200	7055435	4205	4205	4205	4205	0
539	20250305	113100	7055435	4205	4205	4205	4205	0
540	20250305	113000	7055435	4205	4205	4205	4205	0
541	20250305	112900	7055435	4205	4205	4205	4205	0
542	20250305	112800	7055435	4205	4205	4205	4205	0
543	20250305	112700	7055435	4205	4205	4205	4205	1
544	20250305	112600	7051230	4205	4205	4205	4205	0
545	20250305	112500	7051230	4205	4205	4205	4205	0
546	20250305	112400	7051230	4205	4205	4205	4205	0
547	20250305	112300	7051230	4205	4205	4205	4205	0
548	20250305	112200	7051230	4205	4205	4205	4205	0
549	20250305	112100	7051230	4205	4205	4205	4205	0
550	20250305	112000	7051230	4205	4205	4205	4205	0
551	20250305	111900	7051230	4205	4205	4205	4205	0
552	20250305	111800	7051230	4205	4205	4205	4205	0
553	20250305	111700	7051230	4205	4205	4205	4205	0
554	20250305	111600	7051230	4205	4205	4205	4205	0
555	20250305	111500	7051230	4205	4205	4205	4205	0
556	20250305	111400	7051230	4205	4205	4205	4205	0
557	20250305	111300	7051230	4205	4205	4205	4205	0
558	20250305	111200	7051230	4205	4205	4205	4205	0
559	20250305	111100	7051230	4205	4205	4205	4205	0
560	20250305	111000	7051230	4205	4205	4205	4205	0
561	20250305	110900	7051230	4205	4205	4205	4205	0
562	20250305	110800	7051230	4205	4205	4205	4205	0
563	20250305	110700	7051230	4205	4205	4205	4205	0
564	20250305	110600	7051230	4205	4205	4205	4205	0
565	20250305	110500	7051230	4205	4205	4205	4205	0
566	20250305	110400	7051230	4205	4205	4205	4205	0
567	20250305	110300	7051230	4205	4205	4205	4205	0
568	20250305	110200	7051230	4205	4205	4205	4205	0
569	20250305	110100	7051230	4205	4205	4205	4205	0
570	20250305	110000	7051230	4205	4205	4205	4205	0
571	20250305	105900	7051230	4205	4205	4205	4205	0
572	20250305	105800	7051230	4205	4205	4205	4205	0
573	20250305	105700	7051230	4205	4205	4205	4205	1
574	20250305	105600	7047025	4205	4205	4205	4205	1
575	20250305	105500	7042820	4205	4205	4205	4205	0
576	20250305	105400	7042820	4205	4205	4205	4205	0
577	20250305	105300	7042820	4205	4205	4205	4205	0
578	20250305	105200	7042820	4205	4205	4205	4205	0
579	20250305	105100	7042820	4205	4205	4205	4205	0
580	20250305	105000	7042820	4205	4205	4205	4205	0
581	20250305	104900	7042820	4205	4205	4205	4205	0
582	20250305	104800	7042820	4205	4205	4205	4205	0
583	20250305	104700	7042820	4205	4205	4205	4205	0
584	20250305	104600	7042820	4205	4205	4205	4205	0
585	20250305	104500	7042820	4205	4205	4205	4205	0
586	20250305	104400	7042820	4205	4205	4205	4205	0
587	20250305	104300	7042820	4205	4205	4205	4205	5
588	20250305	104200	7021795	4205	4205	4205	4205	0
589	20250305	104100	7021795	4205	4205	4205	4205	0
590	20250305	104000	7021795	4205	4205	4205	4205	0
591	20250305	103900	7021795	4205	4205	4205	4205	0
592	20250305	103800	7021795	4205	4205	4205	4205	0
593	20250305	103700	7021795	4205	4205	4205	4205	0
594	20250305	103600	7021795	4205	4205	4205	4205	0
595	20250305	103500	7021795	4205	4205	4205	4205	0
596	20250305	103400	7021795	4205	4205	4205	4205	0
597	20250305	103300	7021795	4205	4205	4205	4205	0
598	20250305	103200	7021795	4205	4205	4205	4205	1300
599	20250305	103100	1555295	4200	4200	4200	4200	0
600	20250305	103000	1555295	4200	4200	4200	4200	0
601	20250305	102900	1555295	4200	4200	4200	4200	0
602	20250305	102800	1555295	4200	4200	4200	4200	0
603	20250305	102700	1555295	4200	4200	4200	4200	0
604	20250305	102600	1555295	4200	4200	4200	4200	0
605	20250305	102500	1555295	4200	4200	4200	4200	0
606	20250305	102400	1555295	4200	4200	4200	4200	0
607	20250305	102300	1555295	4200	4200	4200	4200	0
608	20250305	102200	1555295	4200	4200	4200	4200	0
609	20250305	102100	1555295	4200	4200	4200	4200	0
610	20250305	102000	1555295	4200	4200	4200	4200	0
611	20250305	101900	1555295	4200	4200	4200	4200	0
612	20250305	101800	1555295	4200	4200	4200	4200	0
613	20250305	101700	1555295	4200	4200	4200	4200	0
614	20250305	101600	1555295	4200	4200	4200	4200	0
615	20250305	101500	1555295	4200	4200	4200	4200	0
616	20250305	101400	1555295	4200	4200	4200	4200	0
617	20250305	101300	1555295	4200	4200	4200	4200	0
618	20250305	101200	1555295	4200	4200	4200	4200	0
619	20250305	101100	1555295	4200	4200	4200	4200	0
620	20250305	101000	1555295	4200	4200	4200	4200	0
621	20250305	100900	1555295	4200	4200	4200	4200	0
622	20250305	100800	1555295	4200	4200	4200	4200	0
623	20250305	100700	1555295	4200	4200	4200	4200	0
624	20250305	100600	1555295	4200	4200	4200	4200	0
625	20250305	100500	1555295	4200	4200	4200	4200	0
626	20250305	100400	1555295	4200	4200	4200	4200	0
627	20250305	100300	1555295	4200	4200	4200	4200	0
628	20250305	100200	1555295	4200	4200	4200	4200	0
629	20250305	100100	1555295	4200	4200	4200	4200	0
630	20250305	100000	1555295	4200	4200	4200	4200	0
631	20250305	095900	1555295	4200	4200	4200	4200	0
632	20250305	095800	1555295	4200	4200	4200	4200	0
633	20250305	095700	1555295	4200	4200	4200	4200	0
634	20250305	095600	1555295	4200	4200	4200	4200	0
635	20250305	095500	1555295	4200	4200	4200	4200	0
636	20250305	095400	1555295	4200	4200	4200	4200	0
637	20250305	095300	1555295	4200	4200	4200	4200	0
638	20250305	095200	1555295	4200	4200	4200	4200	0
639	20250305	095100	1555295	4200	4200	4200	4200	0
640	20250305	095000	1555295	4200	4200	4200	4200	0
641	20250305	094900	1555295	4200	4200	4200	4200	0
642	20250305	094800	1555295	4200	4200	4200	4200	0
643	20250305	094700	1555295	4200	4200	4200	4200	0
644	20250305	094600	1555295	4200	4200	4200	4200	0
645	20250305	094500	1555295	4200	4200	4200	4200	0
646	20250305	094400	1555295	4200	4200	4200	4200	0
647	20250305	094300	1555295	4200	4200	4200	4200	0
648	20250305	094200	1555295	4200	4200	4200	4200	0
649	20250305	094100	1555295	4200	4200	4200	4200	0
650	20250305	094000	1555295	4200	4200	4200	4200	0
651	20250305	093900	1555295	4200	4200	4200	4200	24
652	20250305	093800	1454495	4200	4200	4200	4200	46
653	20250305	093700	1261295	4200	4200	4200	4200	0
654	20250305	093600	1261295	4200	4200	4200	4200	0
655	20250305	093500	1261295	4200	4200	4200	4200	0
656	20250305	093400	1261295	4200	4200	4200	4200	0
657	20250305	093300	1261295	4200	4200	4200	4200	0
658	20250305	093200	1261295	4200	4200	4200	4200	0
659	20250305	093100	1261295	4200	4200	4200	4200	1
660	20250305	093000	1257095	4200	4200	4200	4200	0
661	20250305	092900	1257095	4200	4200	4200	4200	0
662	20250305	092800	1257095	4200	4200	4200	4200	0
663	20250305	092700	1257095	4200	4200	4200	4200	0
664	20250305	092600	1257095	4200	4200	4200	4200	5
665	20250305	092500	1236095	4200	4200	4200	4200	0
666	20250305	092400	1236095	4200	4200	4200	4200	0
667	20250305	092300	1236095	4200	4200	4200	4200	0
668	20250305	092200	1236095	4200	4200	4200	4200	0
669	20250305	092100	1236095	4200	4200	4200	4200	0
670	20250305	092000	1236095	4200	4200	4200	4200	0
671	20250305	091900	1236095	4200	4200	4200	4200	0
672	20250305	091800	1236095	4200	4200	4200	4200	0
673	20250305	091700	1236095	4200	4200	4200	4200	0
674	20250305	091600	1236095	4200	4200	4200	4200	3
675	20250305	091500	1223495	4195	4195	4195	4195	3
676	20250305	091400	1210910	4190	4190	4190	4190	0
677	20250305	091300	1210910	4190	4190	4190	4190	0
678	20250305	091200	1210910	4190	4190	4190	4190	0
679	20250305	091100	1210910	4190	4190	4190	4190	0
680	20250305	091000	1210910	4190	4190	4190	4190	0
681	20250305	090900	1210910	4190	4190	4190	4190	0
682	20250305	090800	1210910	4190	4190	4190	4190	0
683	20250305	090700	1210910	4190	4190	4190	4190	0
684	20250305	090600	1210910	4190	4190	4190	4190	0
685	20250305	090500	1210910	4190	4190	4190	4190	0
686	20250305	090400	1210910	4190	4190	4190	4190	0
687	20250305	090300	1210910	4190	4190	4190	4190	0
688	20250305	090200	1210910	4190	4190	4190	4190	104
689	20250305	090100	775150	4190	4190	4190	4190	0
690	20250305	090000	775150	4190	4190	4190	4190	185