KissMeData/036480/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192200	54972950	8890	8890	8890	8890	1
3	20250306	192100	54972950	8890	8890	8890	8890	0
4	20250306	192000	54972950	8890	8890	8890	8890	0
5	20250306	191900	54972950	8890	8890	8890	8890	0
6	20250306	191800	54972950	8890	8890	8890	8890	0
7	20250306	191700	54972950	8890	8890	8890	8890	0
8	20250306	191600	54972950	8890	8890	8890	8890	0
9	20250306	191500	54972950	8890	8890	8890	8890	0
10	20250306	191400	54972950	8890	8890	8890	8890	0
11	20250306	191300	54972950	8890	8890	8890	8890	0
12	20250306	191200	54972950	8890	8890	8890	8890	0
13	20250306	191100	54972950	8890	8890	8890	8890	0
14	20250306	191000	54972950	8890	8890	8890	8890	0
15	20250306	190900	54972950	8890	8890	8890	8890	0
16	20250306	190800	54972950	8890	8890	8890	8890	0
17	20250306	190700	54972950	8890	8890	8890	8890	0
18	20250306	190600	54972950	8890	8890	8890	8890	0
19	20250306	190500	54972950	8890	8890	8890	8890	0
20	20250306	190400	54972950	8890	8890	8890	8890	0
21	20250306	190300	54972950	8890	8890	8890	8890	0
22	20250306	190200	54972950	8890	8890	8890	8890	0
23	20250306	190100	54972950	8890	8890	8890	8890	0
24	20250306	190000	54972950	8890	8890	8890	8890	0
25	20250306	185900	54972950	8890	8890	8890	8890	0
26	20250306	185800	54972950	8890	8890	8890	8890	0
27	20250306	185700	54972950	8890	8890	8890	8890	0
28	20250306	185600	54972950	8890	8890	8890	8890	0
29	20250306	185500	54972950	8890	8890	8890	8890	0
30	20250306	185400	54972950	8890	8890	8890	8890	0
31	20250306	185300	54972950	8890	8890	8890	8890	0
32	20250306	185200	54972950	8890	8890	8890	8890	1
33	20250306	185100	54972950	8890	8890	8890	8890	0
34	20250306	185000	54972950	8890	8890	8890	8890	0
35	20250306	184900	54972950	8890	8890	8890	8890	0
36	20250306	184800	54972950	8890	8890	8890	8890	0
37	20250306	184700	54972950	8890	8890	8890	8890	0
38	20250306	184600	54972950	8890	8890	8890	8890	0
39	20250306	184500	54972950	8890	8890	8890	8890	0
40	20250306	184400	54972950	8890	8890	8890	8890	0
41	20250306	184300	54972950	8890	8890	8890	8890	0
42	20250306	184200	54972950	8890	8890	8890	8890	0
43	20250306	184100	54972950	8890	8890	8890	8890	0
44	20250306	184000	54972950	8890	8890	8890	8890	0
45	20250306	183900	54972950	8890	8890	8890	8890	0
46	20250306	183800	54972950	8890	8890	8890	8890	0
47	20250306	183700	54972950	8890	8890	8890	8890	0
48	20250306	183600	54972950	8890	8890	8890	8890	0
49	20250306	183500	54972950	8890	8890	8890	8890	0
50	20250306	183400	54972950	8890	8890	8890	8890	0
51	20250306	183300	54972950	8890	8890	8890	8890	0
52	20250306	183200	54972950	8890	8890	8890	8890	0
53	20250306	183100	54972950	8890	8890	8890	8890	0
54	20250306	183000	54972950	8890	8890	8890	8890	0
55	20250306	182900	54972950	8890	8890	8890	8890	0
56	20250306	182800	54972950	8890	8890	8890	8890	0
57	20250306	182700	54972950	8890	8890	8890	8890	0
58	20250306	182600	54972950	8890	8890	8890	8890	0
59	20250306	182500	54972950	8890	8890	8890	8890	0
60	20250306	182400	54972950	8890	8890	8890	8890	0
61	20250306	182300	54972950	8890	8890	8890	8890	0
62	20250306	182200	54972950	8890	8890	8890	8890	1
63	20250306	182100	54972950	8890	8890	8890	8890	0
64	20250306	182000	54972950	8890	8890	8890	8890	0
65	20250306	181900	54972950	8890	8890	8890	8890	0
66	20250306	181800	54972950	8890	8890	8890	8890	0
67	20250306	181700	54972950	8890	8890	8890	8890	0
68	20250306	181600	54972950	8890	8890	8890	8890	0
69	20250306	181500	54972950	8890	8890	8890	8890	0
70	20250306	181400	54972950	8890	8890	8890	8890	0
71	20250306	181300	54972950	8890	8890	8890	8890	0
72	20250306	181200	54972950	8890	8890	8890	8890	0
73	20250306	181100	54972950	8890	8890	8890	8890	0
74	20250306	181000	54972950	8890	8890	8890	8890	0
75	20250306	180900	54972950	8890	8890	8890	8890	0
76	20250306	180800	54972950	8890	8890	8890	8890	0
77	20250306	180700	54972950	8890	8890	8890	8890	0
78	20250306	180600	54972950	8890	8890	8890	8890	0
79	20250306	180500	54972950	8890	8890	8890	8890	0
80	20250306	180400	54972950	8890	8890	8890	8890	0
81	20250306	180300	54972950	8890	8890	8890	8890	0
82	20250306	180200	54972950	8890	8890	8890	8890	0
83	20250306	180100	54972950	8890	8890	8890	8890	0
84	20250306	180000	54972950	8890	8890	8890	8890	0
85	20250306	175900	54972950	8890	8890	8890	8890	0
86	20250306	175800	54972950	8890	8890	8890	8890	0
87	20250306	175700	54972950	8890	8890	8890	8890	0
88	20250306	175600	54972950	8890	8890	8890	8890	0
89	20250306	175500	54972950	8890	8890	8890	8890	0
90	20250306	175400	54972950	8890	8890	8890	8890	0
91	20250306	175300	54972950	8890	8890	8890	8890	0
92	20250306	175200	54972950	8890	8890	8890	8890	1
93	20250306	175100	54972950	8890	8890	8890	8890	0
94	20250306	175000	54972950	8890	8890	8890	8890	0
95	20250306	174900	54972950	8890	8890	8890	8890	0
96	20250306	174800	54972950	8890	8890	8890	8890	0
97	20250306	174700	54972950	8890	8890	8890	8890	0
98	20250306	174600	54972950	8890	8890	8890	8890	0
99	20250306	174500	54972950	8890	8890	8890	8890	0
100	20250306	174400	54972950	8890	8890	8890	8890	0
101	20250306	174300	54972950	8890	8890	8890	8890	0
102	20250306	174200	54972950	8890	8890	8890	8890	0
103	20250306	174100	54972950	8890	8890	8890	8890	0
104	20250306	174000	54972950	8890	8890	8890	8890	0
105	20250306	173900	54972950	8890	8890	8890	8890	0
106	20250306	173800	54972950	8890	8890	8890	8890	0
107	20250306	173700	54972950	8890	8890	8890	8890	0
108	20250306	173600	54972950	8890	8890	8890	8890	0
109	20250306	173500	54972950	8890	8890	8890	8890	0
110	20250306	173400	54972950	8890	8890	8890	8890	0
111	20250306	173300	54972950	8890	8890	8890	8890	0
112	20250306	173200	54972950	8890	8890	8890	8890	0
113	20250306	173100	54972950	8890	8890	8890	8890	0
114	20250306	173000	54972950	8890	8890	8890	8890	0
115	20250306	172900	54972950	8890	8890	8890	8890	0
116	20250306	172800	54972950	8890	8890	8890	8890	0
117	20250306	172700	54972950	8890	8890	8890	8890	0
118	20250306	172600	54972950	8890	8890	8890	8890	0
119	20250306	172500	54972950	8890	8890	8890	8890	0
120	20250306	172400	54972950	8890	8890	8890	8890	0
121	20250306	172300	54972950	8890	8890	8890	8890	0
122	20250306	172200	54972950	8890	8890	8890	8890	1
123	20250306	172100	54972950	8890	8890	8890	8890	0
124	20250306	172000	54972950	8890	8890	8890	8890	0
125	20250306	171900	54972950	8890	8890	8890	8890	0
126	20250306	171800	54972950	8890	8890	8890	8890	0
127	20250306	171700	54972950	8890	8890	8890	8890	0
128	20250306	171600	54972950	8890	8890	8890	8890	0
129	20250306	171500	54972950	8890	8890	8890	8890	0
130	20250306	171400	54972950	8890	8890	8890	8890	0
131	20250306	171300	54972950	8890	8890	8890	8890	0
132	20250306	171200	54972950	8890	8890	8890	8890	0
133	20250306	171100	54972950	8890	8890	8890	8890	0
134	20250306	171000	54972950	8890	8890	8890	8890	0
135	20250306	170900	54972950	8890	8890	8890	8890	0
136	20250306	170800	54972950	8890	8890	8890	8890	0
137	20250306	170700	54972950	8890	8890	8890	8890	0
138	20250306	170600	54972950	8890	8890	8890	8890	0
139	20250306	170500	54972950	8890	8890	8890	8890	0
140	20250306	170400	54972950	8890	8890	8890	8890	0
141	20250306	170300	54972950	8890	8890	8890	8890	0
142	20250306	170200	54972950	8890	8890	8890	8890	0
143	20250306	170100	54972950	8890	8890	8890	8890	0
144	20250306	170000	54972950	8890	8890	8890	8890	0
145	20250306	165900	54972950	8890	8890	8890	8890	0
146	20250306	165800	54972950	8890	8890	8890	8890	0
147	20250306	165700	54972950	8890	8890	8890	8890	0
148	20250306	165600	54972950	8890	8890	8890	8890	0
149	20250306	165500	54972950	8890	8890	8890	8890	0
150	20250306	165400	54972950	8890	8890	8890	8890	0
151	20250306	165300	54972950	8890	8890	8890	8890	0
152	20250306	165200	54972950	8890	8890	8890	8890	1
153	20250306	165100	54972950	8890	8890	8890	8890	0
154	20250306	165000	54972950	8890	8890	8890	8890	0
155	20250306	164900	54972950	8890	8890	8890	8890	0
156	20250306	164800	54972950	8890	8890	8890	8890	0
157	20250306	164700	54972950	8890	8890	8890	8890	0
158	20250306	164600	54972950	8890	8890	8890	8890	0
159	20250306	164500	54972950	8890	8890	8890	8890	0
160	20250306	164400	54972950	8890	8890	8890	8890	0
161	20250306	164300	54972950	8890	8890	8890	8890	0
162	20250306	164200	54972950	8890	8890	8890	8890	0
163	20250306	164100	54972950	8890	8890	8890	8890	0
164	20250306	164000	54972950	8890	8890	8890	8890	0
165	20250306	163900	54972950	8890	8890	8890	8890	0
166	20250306	163800	54972950	8890	8890	8890	8890	0
167	20250306	163700	54972950	8890	8890	8890	8890	0
168	20250306	163600	54972950	8890	8890	8890	8890	0
169	20250306	163500	54972950	8890	8890	8890	8890	0
170	20250306	163400	54972950	8890	8890	8890	8890	0
171	20250306	163300	54972950	8890	8890	8890	8890	0
172	20250306	163200	54972950	8890	8890	8890	8890	0
173	20250306	163100	54972950	8890	8890	8890	8890	0
174	20250306	163000	54972950	8890	8890	8890	8890	0
175	20250306	162900	54972950	8890	8890	8890	8890	0
176	20250306	162800	54972950	8890	8890	8890	8890	0
177	20250306	162700	54972950	8890	8890	8890	8890	0
178	20250306	162600	54972950	8890	8890	8890	8890	0
179	20250306	162500	54972950	8890	8890	8890	8890	0
180	20250306	162400	54972950	8890	8890	8890	8890	0
181	20250306	162300	54972950	8890	8890	8890	8890	0
182	20250306	162200	54972950	8890	8890	8890	8890	1
183	20250306	162100	54972950	8890	8890	8890	8890	0
184	20250306	162000	54972950	8890	8890	8890	8890	0
185	20250306	161900	54972950	8890	8890	8890	8890	0
186	20250306	161800	54972950	8890	8890	8890	8890	0
187	20250306	161700	54972950	8890	8890	8890	8890	0
188	20250306	161600	54972950	8890	8890	8890	8890	0
189	20250306	161500	54972950	8890	8890	8890	8890	0
190	20250306	161400	54972950	8890	8890	8890	8890	0
191	20250306	161300	54972950	8890	8890	8890	8890	0
192	20250306	161200	54972950	8890	8890	8890	8890	0
193	20250306	161100	54972950	8890	8890	8890	8890	0
194	20250306	161000	54972950	8890	8890	8890	8890	0
195	20250306	160900	54972950	8890	8890	8890	8890	0
196	20250306	160800	54972950	8890	8890	8890	8890	0
197	20250306	160700	54972950	8890	8890	8890	8890	0
198	20250306	160600	54972950	8890	8890	8890	8890	0
199	20250306	160500	54972950	8890	8890	8890	8890	0
200	20250306	160400	54972950	8890	8890	8890	8890	0
201	20250306	160300	54972950	8890	8890	8890	8890	0
202	20250306	160200	54972950	8890	8890	8890	8890	0
203	20250306	160100	54972950	8890	8890	8890	8890	0
204	20250306	160000	54972950	8890	8890	8890	8890	0
205	20250306	155900	54972950	8890	8890	8890	8890	0
206	20250306	155800	54972950	8890	8890	8890	8890	0
207	20250306	155700	54972950	8890	8890	8890	8890	0
208	20250306	155600	54972950	8890	8890	8890	8890	0
209	20250306	155500	54972950	8890	8890	8890	8890	0
210	20250306	155400	54972950	8890	8890	8890	8890	0
211	20250306	155300	54972950	8890	8890	8890	8890	0
212	20250306	155200	54972950	8890	8890	8890	8890	1
213	20250306	155100	54972950	8890	8890	8890	8890	0
214	20250306	155000	54972950	8890	8890	8890	8890	0
215	20250306	154900	54972950	8890	8890	8890	8890	0
216	20250306	154800	54972950	8890	8890	8890	8890	0
217	20250306	154700	54972950	8890	8890	8890	8890	0
218	20250306	154600	54972950	8890	8890	8890	8890	0
219	20250306	154500	54972950	8890	8890	8890	8890	0
220	20250306	154400	54972950	8890	8890	8890	8890	0
221	20250306	154300	54972950	8890	8890	8890	8890	0
222	20250306	154200	54972950	8890	8890	8890	8890	0
223	20250306	154100	54972950	8890	8890	8890	8890	0
224	20250306	154000	54972950	8890	8890	8890	8890	0
225	20250306	153900	54972950	8890	8890	8890	8890	0
226	20250306	153800	54972950	8890	8890	8890	8890	0
227	20250306	153700	54972950	8890	8890	8890	8890	0
228	20250306	153600	54972950	8890	8890	8890	8890	0
229	20250306	153500	54972950	8890	8890	8890	8890	0
230	20250306	153400	54972950	8890	8890	8890	8890	0
231	20250306	153300	54972950	8890	8890	8890	8890	0
232	20250306	153200	54972950	8890	8890	8890	8890	0
233	20250306	153100	54972950	8890	8890	8890	8890	0
234	20250306	153000	54972950	8890	8890	8890	8890	1
235	20250306	152900	54964060	8870	8870	8870	8870	0
236	20250306	152800	54964060	8870	8870	8870	8870	0
237	20250306	152700	54964060	8870	8870	8870	8870	0
238	20250306	152600	54964060	8870	8870	8870	8870	0
239	20250306	152500	54964060	8870	8870	8870	8870	0
240	20250306	152400	54964060	8870	8870	8870	8870	0
241	20250306	152300	54964060	8870	8870	8870	8870	0
242	20250306	152200	54964060	8870	8870	8870	8870	0
243	20250306	152100	54964060	8870	8870	8870	8870	0
244	20250306	152000	54964060	8870	8870	8870	8870	0
245	20250306	151900	54964060	8870	8870	8870	8870	0
246	20250306	151800	54964060	8870	8870	8870	8870	10
247	20250306	151700	54875360	8880	8880	8880	8880	0
248	20250306	151600	54875360	8880	8880	8880	8880	0
249	20250306	151500	54875360	8880	8880	8880	8880	0
250	20250306	151400	54875360	8880	8880	8880	8880	6
251	20250306	151300	54822080	8880	8880	8880	8880	14
252	20250306	151200	54697760	8880	8880	8880	8880	20
253	20250306	151100	54520160	8890	8890	8890	8890	10
254	20250306	151000	54431260	8900	8900	8900	8900	0
255	20250306	150900	54431260	8900	8900	8900	8900	0
256	20250306	150800	54431260	8900	8900	8900	8900	0
257	20250306	150700	54431260	8900	8900	8900	8900	1
258	20250306	150600	54422360	8860	8860	8860	8860	0
259	20250306	150500	54422360	8860	8860	8860	8860	0
260	20250306	150400	54422360	8860	8860	8860	8860	0
261	20250306	150300	54422360	8860	8860	8860	8860	0
262	20250306	150200	54422360	8860	8860	8860	8860	0
263	20250306	150100	54422360	8860	8860	8860	8860	0
264	20250306	150000	54422360	8860	8860	8860	8860	0
265	20250306	145900	54422360	8860	8860	8860	8860	0
266	20250306	145800	54422360	8860	8860	8860	8860	0
267	20250306	145700	54422360	8860	8860	8860	8860	0
268	20250306	145600	54422360	8860	8860	8860	8860	0
269	20250306	145500	54422360	8860	8860	8860	8860	0
270	20250306	145400	54422360	8860	8860	8860	8860	0
271	20250306	145300	54422360	8860	8860	8860	8860	0
272	20250306	145200	54422360	8860	8860	8860	8860	0
273	20250306	145100	54422360	8860	8860	8860	8860	0
274	20250306	145000	54422360	8860	8860	8860	8860	0
275	20250306	144900	54422360	8860	8860	8860	8860	0
276	20250306	144800	54422360	8860	8860	8860	8860	0
277	20250306	144700	54422360	8860	8860	8860	8860	0
278	20250306	144600	54422360	8860	8860	8860	8860	50
279	20250306	144500	53979360	8860	8860	8860	8860	100
280	20250306	144400	53093360	8840	8840	8840	8840	0
281	20250306	144300	53093360	8840	8840	8840	8840	0
282	20250306	144200	53093360	8840	8840	8840	8840	0
283	20250306	144100	53093360	8840	8840	8840	8840	0
284	20250306	144000	53093360	8840	8840	8840	8840	0
285	20250306	143900	53093360	8840	8840	8840	8840	0
286	20250306	143800	53093360	8840	8840	8840	8840	0
287	20250306	143700	53093360	8840	8840	8840	8840	0
288	20250306	143600	53093360	8840	8840	8840	8840	0
289	20250306	143500	53093360	8840	8840	8840	8840	0
290	20250306	143400	53093360	8840	8840	8840	8840	0
291	20250306	143300	53093360	8840	8840	8840	8840	0
292	20250306	143200	53093360	8840	8840	8840	8840	0
293	20250306	143100	53093360	8840	8840	8840	8840	0
294	20250306	143000	53093360	8840	8840	8840	8840	0
295	20250306	142900	53093360	8840	8840	8840	8840	0
296	20250306	142800	53093360	8840	8840	8840	8840	0
297	20250306	142700	53093360	8840	8840	8840	8840	0
298	20250306	142600	53093360	8840	8840	8840	8840	0
299	20250306	142500	53093360	8840	8840	8840	8840	0
300	20250306	142400	53093360	8840	8840	8840	8840	0
301	20250306	142300	53093360	8840	8840	8840	8840	0
302	20250306	142200	53093360	8840	8840	8840	8840	0
303	20250306	142100	53093360	8840	8840	8840	8840	0
304	20250306	142000	53093360	8840	8840	8840	8840	0
305	20250306	141900	53093360	8840	8840	8840	8840	0
306	20250306	141800	53093360	8840	8840	8840	8840	0
307	20250306	141700	53093360	8840	8840	8840	8840	0
308	20250306	141600	53093360	8840	8840	8840	8840	0
309	20250306	141500	53093360	8840	8840	8840	8840	0
310	20250306	141400	53093360	8840	8840	8840	8840	0
311	20250306	141300	53093360	8840	8840	8840	8840	0
312	20250306	141200	53093360	8840	8840	8840	8840	25
313	20250306	141100	52872360	8840	8840	8840	8840	0
314	20250306	141000	52872360	8840	8840	8840	8840	0
315	20250306	140900	52872360	8840	8840	8840	8840	0
316	20250306	140800	52872360	8840	8840	8840	8840	0
317	20250306	140700	52872360	8840	8840	8840	8840	0
318	20250306	140600	52872360	8840	8840	8840	8840	0
319	20250306	140500	52872360	8840	8840	8840	8840	0
320	20250306	140400	52872360	8840	8840	8840	8840	0
321	20250306	140300	52872360	8840	8840	8840	8840	0
322	20250306	140200	52872360	8840	8840	8840	8840	0
323	20250306	140100	52872360	8840	8840	8840	8840	0
324	20250306	140000	52872360	8840	8840	8840	8840	399
325	20250306	135900	49345200	8840	8850	8850	8840	101
326	20250306	135800	48452350	8850	8850	8850	8850	40
327	20250306	135700	48098350	8850	8850	8850	8850	0
328	20250306	135600	48098350	8850	8850	8850	8850	0
329	20250306	135500	48098350	8850	8850	8850	8850	0
330	20250306	135400	48098350	8850	8850	8850	8850	0
331	20250306	135300	48098350	8850	8850	8850	8850	0
332	20250306	135200	48098350	8850	8850	8850	8850	0
333	20250306	135100	48098350	8850	8850	8850	8850	0
334	20250306	135000	48098350	8850	8850	8850	8850	0
335	20250306	134900	48098350	8850	8850	8850	8850	0
336	20250306	134800	48098350	8850	8850	8850	8850	0
337	20250306	134700	48098350	8850	8850	8850	8850	0
338	20250306	134600	48098350	8850	8850	8850	8850	0
339	20250306	134500	48098350	8850	8850	8850	8850	0
340	20250306	134400	48098350	8850	8850	8850	8850	0
341	20250306	134300	48098350	8850	8850	8850	8850	0
342	20250306	134200	48098350	8850	8850	8850	8850	0
343	20250306	134100	48098350	8850	8850	8850	8850	0
344	20250306	134000	48098350	8850	8850	8850	8850	0
345	20250306	133900	48098350	8850	8850	8850	8850	0
346	20250306	133800	48098350	8850	8850	8850	8850	0
347	20250306	133700	48098350	8850	8850	8850	8850	0
348	20250306	133600	48098350	8850	8850	8850	8850	0
349	20250306	133500	48098350	8850	8850	8850	8850	0
350	20250306	133400	48098350	8850	8850	8850	8850	0
351	20250306	133300	48098350	8850	8850	8850	8850	0
352	20250306	133200	48098350	8850	8850	8850	8850	0
353	20250306	133100	48098350	8850	8850	8850	8850	0
354	20250306	133000	48098350	8850	8850	8850	8850	0
355	20250306	132900	48098350	8850	8850	8850	8850	0
356	20250306	132800	48098350	8850	8850	8850	8850	0
357	20250306	132700	48098350	8850	8850	8850	8850	0
358	20250306	132600	48098350	8850	8850	8850	8850	0
359	20250306	132500	48098350	8850	8850	8850	8850	0
360	20250306	132400	48098350	8850	8850	8850	8850	0
361	20250306	132300	48098350	8850	8850	8850	8850	0
362	20250306	132200	48098350	8850	8850	8850	8850	0
363	20250306	132100	48098350	8850	8850	8850	8850	0
364	20250306	132000	48098350	8850	8850	8850	8850	0
365	20250306	131900	48098350	8850	8850	8850	8850	0
366	20250306	131800	48098350	8850	8850	8850	8850	0
367	20250306	131700	48098350	8850	8850	8850	8850	0
368	20250306	131600	48098350	8850	8850	8850	8850	0
369	20250306	131500	48098350	8850	8850	8850	8850	0
370	20250306	131400	48098350	8850	8850	8850	8850	0
371	20250306	131300	48098350	8850	8850	8850	8850	0
372	20250306	131200	48098350	8850	8850	8850	8850	0
373	20250306	131100	48098350	8850	8850	8850	8850	0
374	20250306	131000	48098350	8850	8850	8850	8850	0
375	20250306	130900	48098350	8850	8850	8850	8850	0
376	20250306	130800	48098350	8850	8840	8850	8840	56
377	20250306	130700	47603010	8830	8830	8830	8830	0
378	20250306	130600	47603010	8830	8830	8830	8830	0
379	20250306	130500	47603010	8830	8830	8830	8830	0
380	20250306	130400	47603010	8830	8830	8830	8830	2
381	20250306	130300	47585350	8830	8830	8830	8830	0
382	20250306	130200	47585350	8830	8830	8830	8830	0
383	20250306	130100	47585350	8830	8830	8830	8830	0
384	20250306	130000	47585350	8830	8830	8830	8830	0
385	20250306	125900	47585350	8830	8830	8830	8830	100
386	20250306	125800	46702350	8820	8820	8820	8820	0
387	20250306	125700	46702350	8820	8820	8820	8820	0
388	20250306	125600	46702350	8820	8820	8820	8820	0
389	20250306	125500	46702350	8820	8820	8820	8820	0
390	20250306	125400	46702350	8820	8820	8820	8820	0
391	20250306	125300	46702350	8820	8820	8820	8820	0
392	20250306	125200	46702350	8820	8820	8820	8820	0
393	20250306	125100	46702350	8820	8820	8820	8820	0
394	20250306	125000	46702350	8820	8820	8820	8820	0
395	20250306	124900	46702350	8820	8820	8820	8820	0
396	20250306	124800	46702350	8820	8820	8820	8820	0
397	20250306	124700	46702350	8820	8820	8820	8820	0
398	20250306	124600	46702350	8820	8820	8820	8820	0
399	20250306	124500	46702350	8820	8820	8820	8820	0
400	20250306	124400	46702350	8820	8820	8820	8820	0
401	20250306	124300	46702350	8820	8820	8820	8820	0
402	20250306	124200	46702350	8820	8820	8820	8820	0
403	20250306	124100	46702350	8820	8820	8820	8820	0
404	20250306	124000	46702350	8820	8820	8820	8820	0
405	20250306	123900	46702350	8820	8820	8820	8820	0
406	20250306	123800	46702350	8820	8820	8820	8820	0
407	20250306	123700	46702350	8820	8820	8820	8820	0
408	20250306	123600	46702350	8820	8820	8820	8820	0
409	20250306	123500	46702350	8820	8820	8820	8820	0
410	20250306	123400	46702350	8820	8820	8820	8820	0
411	20250306	123300	46702350	8820	8820	8820	8820	0
412	20250306	123200	46702350	8820	8830	8830	8820	60
413	20250306	123100	46173120	8840	8840	8840	8840	1
414	20250306	123000	46164280	8850	8850	8850	8850	0
415	20250306	122900	46164280	8850	8850	8850	8850	0
416	20250306	122800	46164280	8850	8850	8850	8850	0
417	20250306	122700	46164280	8850	8850	8850	8850	0
418	20250306	122600	46164280	8850	8850	8850	8850	3
419	20250306	122500	46137730	8910	8910	8910	8910	0
420	20250306	122400	46137730	8910	8910	8910	8910	0
421	20250306	122300	46137730	8910	8850	8910	8850	44
422	20250306	122200	45748120	8850	8850	8850	8850	0
423	20250306	122100	45748120	8850	8850	8850	8850	0
424	20250306	122000	45748120	8850	8850	8850	8850	0
425	20250306	121900	45748120	8850	8850	8850	8850	0
426	20250306	121800	45748120	8850	8850	8850	8850	0
427	20250306	121700	45748120	8850	8850	8850	8850	112
428	20250306	121600	44756920	8830	8830	8830	8830	19
429	20250306	121500	44589150	8810	8810	8810	8810	0
430	20250306	121400	44589150	8810	8810	8810	8810	0
431	20250306	121300	44589150	8810	8810	8810	8810	0
432	20250306	121200	44589150	8810	8810	8810	8810	0
433	20250306	121100	44589150	8810	8810	8810	8810	0
434	20250306	121000	44589150	8810	8810	8810	8810	0
435	20250306	120900	44589150	8810	8810	8810	8810	0
436	20250306	120800	44589150	8810	8810	8810	8810	0
437	20250306	120700	44589150	8810	8810	8810	8810	0
438	20250306	120600	44589150	8810	8810	8810	8810	0
439	20250306	120500	44589150	8810	8810	8810	8810	0
440	20250306	120400	44589150	8810	8810	8810	8810	0
441	20250306	120300	44589150	8810	8810	8810	8810	0
442	20250306	120200	44589150	8810	8810	8810	8810	0
443	20250306	120100	44589150	8810	8810	8810	8810	0
444	20250306	120000	44589150	8810	8810	8810	8810	0
445	20250306	115900	44589150	8810	8810	8810	8810	0
446	20250306	115800	44589150	8810	8810	8810	8810	0
447	20250306	115700	44589150	8810	8810	8810	8810	0
448	20250306	115600	44589150	8810	8810	8810	8810	0
449	20250306	115500	44589150	8810	8810	8810	8810	0
450	20250306	115400	44589150	8810	8810	8810	8810	0
451	20250306	115300	44589150	8810	8810	8810	8810	0
452	20250306	115200	44589150	8810	8810	8810	8810	0
453	20250306	115100	44589150	8810	8810	8810	8810	0
454	20250306	115000	44589150	8810	8810	8810	8810	0
455	20250306	114900	44589150	8810	8810	8810	8810	0
456	20250306	114800	44589150	8810	8810	8810	8810	0
457	20250306	114700	44589150	8810	8810	8810	8810	0
458	20250306	114600	44589150	8810	8840	8840	8810	1111
459	20250306	114500	34787570	8840	8840	8840	8840	0
460	20250306	114400	34787570	8840	8840	8840	8840	0
461	20250306	114300	34787570	8840	8840	8840	8840	0
462	20250306	114200	34787570	8840	8840	8840	8840	0
463	20250306	114100	34787570	8840	8840	8840	8840	0
464	20250306	114000	34787570	8840	8840	8840	8840	0
465	20250306	113900	34787570	8840	8840	8840	8840	0
466	20250306	113800	34787570	8840	8840	8840	8840	0
467	20250306	113700	34787570	8840	8840	8840	8840	0
468	20250306	113600	34787570	8840	8840	8840	8840	0
469	20250306	113500	34787570	8840	8840	8840	8840	0
470	20250306	113400	34787570	8840	8840	8840	8840	0
471	20250306	113300	34787570	8840	8840	8840	8840	0
472	20250306	113200	34787570	8840	8840	8840	8840	0
473	20250306	113100	34787570	8840	8840	8840	8840	1
474	20250306	113000	34778730	8830	8830	8830	8830	0
475	20250306	112900	34778730	8830	8830	8830	8830	0
476	20250306	112800	34778730	8830	8830	8830	8830	0
477	20250306	112700	34778730	8830	8830	8830	8830	0
478	20250306	112600	34778730	8830	8830	8830	8830	0
479	20250306	112500	34778730	8830	8830	8830	8830	0
480	20250306	112400	34778730	8830	8830	8830	8830	33
481	20250306	112300	34487340	8840	8840	8840	8840	318
482	20250306	112200	31676220	8840	8840	8840	8840	0
483	20250306	112100	31676220	8840	8840	8840	8840	0
484	20250306	112000	31676220	8840	8840	8840	8840	0
485	20250306	111900	31676220	8840	8840	8840	8840	0
486	20250306	111800	31676220	8840	8840	8840	8840	0
487	20250306	111700	31676220	8840	8840	8840	8840	0
488	20250306	111600	31676220	8840	8840	8840	8840	0
489	20250306	111500	31676220	8840	8840	8840	8840	0
490	20250306	111400	31676220	8840	8840	8840	8840	0
491	20250306	111300	31676220	8840	8840	8840	8840	25
492	20250306	111200	31455220	8840	8850	8850	8840	35
493	20250306	111100	31145720	8880	8880	8880	8880	0
494	20250306	111000	31145720	8880	8880	8880	8880	0
495	20250306	110900	31145720	8880	8880	8880	8880	0
496	20250306	110800	31145720	8880	8880	8880	8880	0
497	20250306	110700	31145720	8880	8880	8880	8880	0
498	20250306	110600	31145720	8880	8880	8880	8880	0
499	20250306	110500	31145720	8880	8880	8880	8880	0
500	20250306	110400	31145720	8880	8880	8880	8880	0
501	20250306	110300	31145720	8880	8880	8880	8880	0
502	20250306	110200	31145720	8880	8880	8880	8880	0
503	20250306	110100	31145720	8880	8880	8880	8880	0
504	20250306	110000	31145720	8880	8880	8880	8880	0
505	20250306	105900	31145720	8880	8880	8880	8880	0
506	20250306	105800	31145720	8880	8880	8880	8880	0
507	20250306	105700	31145720	8880	8880	8880	8880	0
508	20250306	105600	31145720	8880	8880	8880	8880	20
509	20250306	105500	30968120	8840	8850	8850	8840	30
510	20250306	105400	30702900	8810	8810	8810	8810	0
511	20250306	105300	30702900	8810	8810	8810	8810	0
512	20250306	105200	30702900	8810	8810	8810	8810	0
513	20250306	105100	30702900	8810	8810	8810	8810	0
514	20250306	105000	30702900	8810	8810	8810	8810	0
515	20250306	104900	30702900	8810	8810	8810	8810	0
516	20250306	104800	30702900	8810	8810	8810	8810	0
517	20250306	104700	30702900	8810	8810	8810	8810	0
518	20250306	104600	30702900	8810	8810	8810	8810	0
519	20250306	104500	30702900	8810	8810	8810	8810	0
520	20250306	104400	30702900	8810	8810	8810	8810	0
521	20250306	104300	30702900	8810	8810	8810	8810	0
522	20250306	104200	30702900	8810	8860	8860	8810	1700
523	20250306	104100	15702260	8860	8860	8860	8860	0
524	20250306	104000	15702260	8860	8860	8860	8860	0
525	20250306	103900	15702260	8860	8860	8860	8860	0
526	20250306	103800	15702260	8860	8860	8860	8860	1
527	20250306	103700	15693400	8860	8860	8860	8860	0
528	20250306	103600	15693400	8860	8860	8860	8860	1
529	20250306	103500	15684540	8860	8860	8860	8860	0
530	20250306	103400	15684540	8860	8860	8860	8860	1
531	20250306	103300	15675680	8900	8900	8900	8900	0
532	20250306	103200	15675680	8900	8900	8900	8900	5
533	20250306	103100	15631180	8900	8900	8900	8900	0
534	20250306	103000	15631180	8900	8900	8900	8900	0
535	20250306	102900	15631180	8900	8900	8900	8900	0
536	20250306	102800	15631180	8900	8900	8900	8900	0
537	20250306	102700	15631180	8900	8900	8900	8900	0
538	20250306	102600	15631180	8900	8900	8900	8900	0
539	20250306	102500	15631180	8900	8900	8900	8900	30
540	20250306	102400	15364180	8910	8910	8910	8910	0
541	20250306	102300	15364180	8910	8870	8910	8870	100
542	20250306	102200	14473490	8870	8870	8870	8870	0
543	20250306	102100	14473490	8870	8870	8870	8870	0
544	20250306	102000	14473490	8870	8870	8870	8870	0
545	20250306	101900	14473490	8870	8870	8870	8870	0
546	20250306	101800	14473490	8870	8870	8870	8870	0
547	20250306	101700	14473490	8870	8870	8870	8870	0
548	20250306	101600	14473490	8870	8870	8870	8870	0
549	20250306	101500	14473490	8870	8870	8870	8870	0
550	20250306	101400	14473490	8870	8870	8870	8870	0
551	20250306	101300	14473490	8870	8870	8870	8870	0
552	20250306	101200	14473490	8870	8870	8870	8870	0
553	20250306	101100	14473490	8870	8870	8870	8870	0
554	20250306	101000	14473490	8870	8870	8870	8870	0
555	20250306	100900	14473490	8870	8870	8870	8870	0
556	20250306	100800	14473490	8870	8870	8870	8870	0
557	20250306	100700	14473490	8870	8870	8870	8870	0
558	20250306	100600	14473490	8870	8870	8870	8870	0
559	20250306	100500	14473490	8870	8870	8870	8870	0
560	20250306	100400	14473490	8870	8870	8870	8870	0
561	20250306	100300	14473490	8870	8870	8870	8870	1
562	20250306	100200	14464620	8890	8890	8890	8890	0
563	20250306	100100	14464620	8890	8890	8890	8890	0
564	20250306	100000	14464620	8890	8890	8890	8890	0
565	20250306	095900	14464620	8890	8890	8890	8890	0
566	20250306	095800	14464620	8890	8890	8890	8890	0
567	20250306	095700	14464620	8890	8890	8890	8890	0
568	20250306	095600	14464620	8890	8890	8890	8890	0
569	20250306	095500	14464620	8890	8890	8890	8890	0
570	20250306	095400	14464620	8890	8890	8890	8890	0
571	20250306	095300	14464620	8890	8890	8890	8890	80
572	20250306	095200	13753420	8890	8890	8890	8890	0
573	20250306	095100	13753420	8890	8890	8890	8890	0
574	20250306	095000	13753420	8890	8890	8890	8890	0
575	20250306	094900	13753420	8890	8890	8890	8890	0
576	20250306	094800	13753420	8890	8890	8890	8890	0
577	20250306	094700	13753420	8890	8890	8890	8890	0
578	20250306	094600	13753420	8890	8890	8890	8890	0
579	20250306	094500	13753420	8890	8890	8890	8890	1
580	20250306	094400	13744530	8890	8890	8890	8890	0
581	20250306	094300	13744530	8890	8890	8890	8890	0
582	20250306	094200	13744530	8890	8890	8890	8890	10
583	20250306	094100	13655630	8880	8880	8880	8880	3
584	20250306	094000	13628990	8880	8880	8880	8880	0
585	20250306	093900	13628990	8880	8880	8880	8880	0
586	20250306	093800	13628990	8880	8880	8880	8880	0
587	20250306	093700	13628990	8880	8880	8880	8880	81
588	20250306	093600	12909710	8890	8890	8890	8890	56
589	20250306	093500	12411870	8890	8890	8890	8890	0
590	20250306	093400	12411870	8890	8890	8890	8890	0
591	20250306	093300	12411870	8890	8890	8890	8890	0
592	20250306	093200	12411870	8890	8890	8890	8890	0
593	20250306	093100	12411870	8890	8890	8890	8890	0
594	20250306	093000	12411870	8890	8890	8890	8890	40
595	20250306	092900	12056270	8890	8890	8890	8890	144
596	20250306	092800	10776110	8890	8890	8890	8890	0
597	20250306	092700	10776110	8890	8890	8890	8890	0
598	20250306	092600	10776110	8890	8890	8890	8890	0
599	20250306	092500	10776110	8890	8890	8890	8890	0
600	20250306	092400	10776110	8890	8890	8890	8890	50
601	20250306	092300	10331610	8890	8890	8890	8890	0
602	20250306	092200	10331610	8890	8890	8890	8890	0
603	20250306	092100	10331610	8890	8890	8890	8890	0
604	20250306	092000	10331610	8890	8890	8890	8890	0
605	20250306	091900	10331610	8890	8890	8890	8890	0
606	20250306	091800	10331610	8890	8890	8890	8890	0
607	20250306	091700	10331610	8890	8890	8890	8890	0
608	20250306	091600	10331610	8890	8890	8890	8890	0
609	20250306	091500	10331610	8890	8890	8890	8890	0
610	20250306	091400	10331610	8890	8890	8890	8890	0
611	20250306	091300	10331610	8890	8890	8890	8890	0
612	20250306	091200	10331610	8890	8890	8890	8890	0
613	20250306	091100	10331610	8890	8890	8890	8890	48
614	20250306	091000	9904890	8890	8890	8890	8890	0
615	20250306	090900	9904890	8890	8890	8890	8890	0
616	20250306	090800	9904890	8890	8900	8900	8890	785
617	20250306	090700	2925250	8890	8890	8890	8890	0
618	20250306	090600	2925250	8890	8890	8890	8890	0
619	20250306	090500	2925250	8890	8890	8890	8890	0
620	20250306	090400	2925250	8890	8890	8890	8890	0
621	20250306	090300	2925250	8890	8890	8890	8890	0
622	20250306	090200	2925250	8890	8890	8890	8890	0
623	20250306	090100	2925250	8890	8890	8890	8890	25
624	20250306	090000	2703000	9010	9010	9010	9010	300