KissMeData/306040/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211600	209133420	4475	4475	4475	4475	1612
3	20250306	211500	209133420	4475	4475	4475	4475	0
4	20250306	211400	209133420	4475	4475	4475	4475	0
5	20250306	211300	209133420	4475	4475	4475	4475	0
6	20250306	211200	209133420	4475	4475	4475	4475	0
7	20250306	211100	209133420	4475	4475	4475	4475	0
8	20250306	211000	209133420	4475	4475	4475	4475	0
9	20250306	210900	209133420	4475	4475	4475	4475	0
10	20250306	210800	209133420	4475	4475	4475	4475	0
11	20250306	210700	209133420	4475	4475	4475	4475	0
12	20250306	210600	209133420	4475	4475	4475	4475	0
13	20250306	210500	209133420	4475	4475	4475	4475	0
14	20250306	210400	209133420	4475	4475	4475	4475	0
15	20250306	210300	209133420	4475	4475	4475	4475	0
16	20250306	210200	209133420	4475	4475	4475	4475	0
17	20250306	210100	209133420	4475	4475	4475	4475	0
18	20250306	210000	209133420	4475	4475	4475	4475	0
19	20250306	205900	209133420	4475	4475	4475	4475	0
20	20250306	205800	209133420	4475	4475	4475	4475	0
21	20250306	205700	209133420	4475	4475	4475	4475	0
22	20250306	205600	209133420	4475	4475	4475	4475	0
23	20250306	205500	209133420	4475	4475	4475	4475	0
24	20250306	205400	209133420	4475	4475	4475	4475	0
25	20250306	205300	209133420	4475	4475	4475	4475	0
26	20250306	205200	209133420	4475	4475	4475	4475	0
27	20250306	205100	209133420	4475	4475	4475	4475	0
28	20250306	205000	209133420	4475	4475	4475	4475	0
29	20250306	204900	209133420	4475	4475	4475	4475	0
30	20250306	204800	209133420	4475	4475	4475	4475	0
31	20250306	204700	209133420	4475	4475	4475	4475	0
32	20250306	204600	209133420	4475	4475	4475	4475	1612
33	20250306	204500	209133420	4475	4475	4475	4475	0
34	20250306	204400	209133420	4475	4475	4475	4475	0
35	20250306	204300	209133420	4475	4475	4475	4475	0
36	20250306	204200	209133420	4475	4475	4475	4475	0
37	20250306	204100	209133420	4475	4475	4475	4475	0
38	20250306	204000	209133420	4475	4475	4475	4475	0
39	20250306	203900	209133420	4475	4475	4475	4475	0
40	20250306	203800	209133420	4475	4475	4475	4475	0
41	20250306	203700	209133420	4475	4475	4475	4475	0
42	20250306	203600	209133420	4475	4475	4475	4475	0
43	20250306	203500	209133420	4475	4475	4475	4475	0
44	20250306	203400	209133420	4475	4475	4475	4475	0
45	20250306	203300	209133420	4475	4475	4475	4475	0
46	20250306	203200	209133420	4475	4475	4475	4475	0
47	20250306	203100	209133420	4475	4475	4475	4475	0
48	20250306	203000	209133420	4475	4475	4475	4475	0
49	20250306	202900	209133420	4475	4475	4475	4475	0
50	20250306	202800	209133420	4475	4475	4475	4475	0
51	20250306	202700	209133420	4475	4475	4475	4475	0
52	20250306	202600	209133420	4475	4475	4475	4475	0
53	20250306	202500	209133420	4475	4475	4475	4475	0
54	20250306	202400	209133420	4475	4475	4475	4475	0
55	20250306	202300	209133420	4475	4475	4475	4475	0
56	20250306	202200	209133420	4475	4475	4475	4475	0
57	20250306	202100	209133420	4475	4475	4475	4475	0
58	20250306	202000	209133420	4475	4475	4475	4475	0
59	20250306	201900	209133420	4475	4475	4475	4475	0
60	20250306	201800	209133420	4475	4475	4475	4475	0
61	20250306	201700	209133420	4475	4475	4475	4475	0
62	20250306	201600	209133420	4475	4475	4475	4475	1612
63	20250306	201500	209133420	4475	4475	4475	4475	0
64	20250306	201400	209133420	4475	4475	4475	4475	0
65	20250306	201300	209133420	4475	4475	4475	4475	0
66	20250306	201200	209133420	4475	4475	4475	4475	0
67	20250306	201100	209133420	4475	4475	4475	4475	0
68	20250306	201000	209133420	4475	4475	4475	4475	0
69	20250306	200900	209133420	4475	4475	4475	4475	0
70	20250306	200800	209133420	4475	4475	4475	4475	0
71	20250306	200700	209133420	4475	4475	4475	4475	0
72	20250306	200600	209133420	4475	4475	4475	4475	0
73	20250306	200500	209133420	4475	4475	4475	4475	0
74	20250306	200400	209133420	4475	4475	4475	4475	0
75	20250306	200300	209133420	4475	4475	4475	4475	0
76	20250306	200200	209133420	4475	4475	4475	4475	0
77	20250306	200100	209133420	4475	4475	4475	4475	0
78	20250306	200000	209133420	4475	4475	4475	4475	0
79	20250306	195900	209133420	4475	4475	4475	4475	0
80	20250306	195800	209133420	4475	4475	4475	4475	0
81	20250306	195700	209133420	4475	4475	4475	4475	0
82	20250306	195600	209133420	4475	4475	4475	4475	0
83	20250306	195500	209133420	4475	4475	4475	4475	0
84	20250306	195400	209133420	4475	4475	4475	4475	0
85	20250306	195300	209133420	4475	4475	4475	4475	0
86	20250306	195200	209133420	4475	4475	4475	4475	0
87	20250306	195100	209133420	4475	4475	4475	4475	0
88	20250306	195000	209133420	4475	4475	4475	4475	0
89	20250306	194900	209133420	4475	4475	4475	4475	0
90	20250306	194800	209133420	4475	4475	4475	4475	0
91	20250306	194700	209133420	4475	4475	4475	4475	0
92	20250306	194600	209133420	4475	4475	4475	4475	1612
93	20250306	194500	209133420	4475	4475	4475	4475	0
94	20250306	194400	209133420	4475	4475	4475	4475	0
95	20250306	194300	209133420	4475	4475	4475	4475	0
96	20250306	194200	209133420	4475	4475	4475	4475	0
97	20250306	194100	209133420	4475	4475	4475	4475	0
98	20250306	194000	209133420	4475	4475	4475	4475	0
99	20250306	193900	209133420	4475	4475	4475	4475	0
100	20250306	193800	209133420	4475	4475	4475	4475	0
101	20250306	193700	209133420	4475	4475	4475	4475	0
102	20250306	193600	209133420	4475	4475	4475	4475	0
103	20250306	193500	209133420	4475	4475	4475	4475	0
104	20250306	193400	209133420	4475	4475	4475	4475	0
105	20250306	193300	209133420	4475	4475	4475	4475	0
106	20250306	193200	209133420	4475	4475	4475	4475	0
107	20250306	193100	209133420	4475	4475	4475	4475	0
108	20250306	193000	209133420	4475	4475	4475	4475	0
109	20250306	192900	209133420	4475	4475	4475	4475	0
110	20250306	192800	209133420	4475	4475	4475	4475	0
111	20250306	192700	209133420	4475	4475	4475	4475	0
112	20250306	192600	209133420	4475	4475	4475	4475	0
113	20250306	192500	209133420	4475	4475	4475	4475	0
114	20250306	192400	209133420	4475	4475	4475	4475	0
115	20250306	192300	209133420	4475	4475	4475	4475	0
116	20250306	192200	209133420	4475	4475	4475	4475	0
117	20250306	192100	209133420	4475	4475	4475	4475	0
118	20250306	192000	209133420	4475	4475	4475	4475	0
119	20250306	191900	209133420	4475	4475	4475	4475	0
120	20250306	191800	209133420	4475	4475	4475	4475	0
121	20250306	191700	209133420	4475	4475	4475	4475	0
122	20250306	191600	209133420	4475	4475	4475	4475	1612
123	20250306	191500	209133420	4475	4475	4475	4475	0
124	20250306	191400	209133420	4475	4475	4475	4475	0
125	20250306	191300	209133420	4475	4475	4475	4475	0
126	20250306	191200	209133420	4475	4475	4475	4475	0
127	20250306	191100	209133420	4475	4475	4475	4475	0
128	20250306	191000	209133420	4475	4475	4475	4475	0
129	20250306	190900	209133420	4475	4475	4475	4475	0
130	20250306	190800	209133420	4475	4475	4475	4475	0
131	20250306	190700	209133420	4475	4475	4475	4475	0
132	20250306	190600	209133420	4475	4475	4475	4475	0
133	20250306	190500	209133420	4475	4475	4475	4475	0
134	20250306	190400	209133420	4475	4475	4475	4475	0
135	20250306	190300	209133420	4475	4475	4475	4475	0
136	20250306	190200	209133420	4475	4475	4475	4475	0
137	20250306	190100	209133420	4475	4475	4475	4475	0
138	20250306	190000	209133420	4475	4475	4475	4475	0
139	20250306	185900	209133420	4475	4475	4475	4475	0
140	20250306	185800	209133420	4475	4475	4475	4475	0
141	20250306	185700	209133420	4475	4475	4475	4475	0
142	20250306	185600	209133420	4475	4475	4475	4475	0
143	20250306	185500	209133420	4475	4475	4475	4475	0
144	20250306	185400	209133420	4475	4475	4475	4475	0
145	20250306	185300	209133420	4475	4475	4475	4475	0
146	20250306	185200	209133420	4475	4475	4475	4475	0
147	20250306	185100	209133420	4475	4475	4475	4475	0
148	20250306	185000	209133420	4475	4475	4475	4475	0
149	20250306	184900	209133420	4475	4475	4475	4475	0
150	20250306	184800	209133420	4475	4475	4475	4475	0
151	20250306	184700	209133420	4475	4475	4475	4475	0
152	20250306	184600	209133420	4475	4475	4475	4475	1612
153	20250306	184500	209133420	4475	4475	4475	4475	0
154	20250306	184400	209133420	4475	4475	4475	4475	0
155	20250306	184300	209133420	4475	4475	4475	4475	0
156	20250306	184200	209133420	4475	4475	4475	4475	0
157	20250306	184100	209133420	4475	4475	4475	4475	0
158	20250306	184000	209133420	4475	4475	4475	4475	0
159	20250306	183900	209133420	4475	4475	4475	4475	0
160	20250306	183800	209133420	4475	4475	4475	4475	0
161	20250306	183700	209133420	4475	4475	4475	4475	0
162	20250306	183600	209133420	4475	4475	4475	4475	0
163	20250306	183500	209133420	4475	4475	4475	4475	0
164	20250306	183400	209133420	4475	4475	4475	4475	0
165	20250306	183300	209133420	4475	4475	4475	4475	0
166	20250306	183200	209133420	4475	4475	4475	4475	0
167	20250306	183100	209133420	4475	4475	4475	4475	0
168	20250306	183000	209133420	4475	4475	4475	4475	0
169	20250306	182900	209133420	4475	4475	4475	4475	0
170	20250306	182800	209133420	4475	4475	4475	4475	0
171	20250306	182700	209133420	4475	4475	4475	4475	0
172	20250306	182600	209133420	4475	4475	4475	4475	0
173	20250306	182500	209133420	4475	4475	4475	4475	0
174	20250306	182400	209133420	4475	4475	4475	4475	0
175	20250306	182300	209133420	4475	4475	4475	4475	0
176	20250306	182200	209133420	4475	4475	4475	4475	0
177	20250306	182100	209133420	4475	4475	4475	4475	0
178	20250306	182000	209133420	4475	4475	4475	4475	0
179	20250306	181900	209133420	4475	4475	4475	4475	0
180	20250306	181800	209133420	4475	4475	4475	4475	0
181	20250306	181700	209133420	4475	4475	4475	4475	0
182	20250306	181600	209133420	4475	4475	4475	4475	1612
183	20250306	181500	209133420	4475	4475	4475	4475	0
184	20250306	181400	209133420	4475	4475	4475	4475	0
185	20250306	181300	209133420	4475	4475	4475	4475	0
186	20250306	181200	209133420	4475	4475	4475	4475	0
187	20250306	181100	209133420	4475	4475	4475	4475	0
188	20250306	181000	209133420	4475	4475	4475	4475	0
189	20250306	180900	209133420	4475	4475	4475	4475	0
190	20250306	180800	209133420	4475	4475	4475	4475	0
191	20250306	180700	209133420	4475	4475	4475	4475	0
192	20250306	180600	209133420	4475	4475	4475	4475	0
193	20250306	180500	209133420	4475	4475	4475	4475	0
194	20250306	180400	209133420	4475	4475	4475	4475	0
195	20250306	180300	209133420	4475	4475	4475	4475	0
196	20250306	180200	209133420	4475	4475	4475	4475	0
197	20250306	180100	209133420	4475	4475	4475	4475	0
198	20250306	180000	209133420	4475	4475	4475	4475	0
199	20250306	175900	209133420	4475	4475	4475	4475	0
200	20250306	175800	209133420	4475	4475	4475	4475	0
201	20250306	175700	209133420	4475	4475	4475	4475	0
202	20250306	175600	209133420	4475	4475	4475	4475	0
203	20250306	175500	209133420	4475	4475	4475	4475	0
204	20250306	175400	209133420	4475	4475	4475	4475	0
205	20250306	175300	209133420	4475	4475	4475	4475	0
206	20250306	175200	209133420	4475	4475	4475	4475	0
207	20250306	175100	209133420	4475	4475	4475	4475	0
208	20250306	175000	209133420	4475	4475	4475	4475	0
209	20250306	174900	209133420	4475	4475	4475	4475	0
210	20250306	174800	209133420	4475	4475	4475	4475	0
211	20250306	174700	209133420	4475	4475	4475	4475	0
212	20250306	174600	209133420	4475	4475	4475	4475	1612
213	20250306	174500	209133420	4475	4475	4475	4475	0
214	20250306	174400	209133420	4475	4475	4475	4475	0
215	20250306	174300	209133420	4475	4475	4475	4475	0
216	20250306	174200	209133420	4475	4475	4475	4475	0
217	20250306	174100	209133420	4475	4475	4475	4475	0
218	20250306	174000	209133420	4475	4475	4475	4475	0
219	20250306	173900	209133420	4475	4475	4475	4475	0
220	20250306	173800	209133420	4475	4475	4475	4475	0
221	20250306	173700	209133420	4475	4475	4475	4475	0
222	20250306	173600	209133420	4475	4475	4475	4475	0
223	20250306	173500	209133420	4475	4475	4475	4475	0
224	20250306	173400	209133420	4475	4475	4475	4475	0
225	20250306	173300	209133420	4475	4475	4475	4475	0
226	20250306	173200	209133420	4475	4475	4475	4475	0
227	20250306	173100	209133420	4475	4475	4475	4475	0
228	20250306	173000	209133420	4475	4475	4475	4475	0
229	20250306	172900	209133420	4475	4475	4475	4475	0
230	20250306	172800	209133420	4475	4475	4475	4475	0
231	20250306	172700	209133420	4475	4475	4475	4475	0
232	20250306	172600	209133420	4475	4475	4475	4475	0
233	20250306	172500	209133420	4475	4475	4475	4475	0
234	20250306	172400	209133420	4475	4475	4475	4475	0
235	20250306	172300	209133420	4475	4475	4475	4475	0
236	20250306	172200	209133420	4475	4475	4475	4475	0
237	20250306	172100	209133420	4475	4475	4475	4475	0
238	20250306	172000	209133420	4475	4475	4475	4475	0
239	20250306	171900	209133420	4475	4475	4475	4475	0
240	20250306	171800	209133420	4475	4475	4475	4475	0
241	20250306	171700	209133420	4475	4475	4475	4475	0
242	20250306	171600	209133420	4475	4475	4475	4475	1612
243	20250306	171500	209133420	4475	4475	4475	4475	0
244	20250306	171400	209133420	4475	4475	4475	4475	0
245	20250306	171300	209133420	4475	4475	4475	4475	0
246	20250306	171200	209133420	4475	4475	4475	4475	0
247	20250306	171100	209133420	4475	4475	4475	4475	0
248	20250306	171000	209133420	4475	4475	4475	4475	0
249	20250306	170900	209133420	4475	4475	4475	4475	0
250	20250306	170800	209133420	4475	4475	4475	4475	0
251	20250306	170700	209133420	4475	4475	4475	4475	0
252	20250306	170600	209133420	4475	4475	4475	4475	0
253	20250306	170500	209133420	4475	4475	4475	4475	0
254	20250306	170400	209133420	4475	4475	4475	4475	0
255	20250306	170300	209133420	4475	4475	4475	4475	0
256	20250306	170200	209133420	4475	4475	4475	4475	0
257	20250306	170100	209133420	4475	4475	4475	4475	0
258	20250306	170000	209133420	4475	4475	4475	4475	0
259	20250306	165900	209133420	4475	4475	4475	4475	0
260	20250306	165800	209133420	4475	4475	4475	4475	0
261	20250306	165700	209133420	4475	4475	4475	4475	0
262	20250306	165600	209133420	4475	4475	4475	4475	0
263	20250306	165500	209133420	4475	4475	4475	4475	0
264	20250306	165400	209133420	4475	4475	4475	4475	0
265	20250306	165300	209133420	4475	4475	4475	4475	0
266	20250306	165200	209133420	4475	4475	4475	4475	0
267	20250306	165100	209133420	4475	4475	4475	4475	0
268	20250306	165000	209133420	4475	4475	4475	4475	0
269	20250306	164900	209133420	4475	4475	4475	4475	0
270	20250306	164800	209133420	4475	4475	4475	4475	0
271	20250306	164700	209133420	4475	4475	4475	4475	0
272	20250306	164600	209133420	4475	4475	4475	4475	1612
273	20250306	164500	209133420	4475	4475	4475	4475	0
274	20250306	164400	209133420	4475	4475	4475	4475	0
275	20250306	164300	209133420	4475	4475	4475	4475	0
276	20250306	164200	209133420	4475	4475	4475	4475	0
277	20250306	164100	209133420	4475	4475	4475	4475	0
278	20250306	164000	209133420	4475	4475	4475	4475	0
279	20250306	163900	209133420	4475	4475	4475	4475	0
280	20250306	163800	209133420	4475	4475	4475	4475	0
281	20250306	163700	209133420	4475	4475	4475	4475	0
282	20250306	163600	209133420	4475	4475	4475	4475	0
283	20250306	163500	209133420	4475	4475	4475	4475	0
284	20250306	163400	209133420	4475	4475	4475	4475	0
285	20250306	163300	209133420	4475	4475	4475	4475	0
286	20250306	163200	209133420	4475	4475	4475	4475	0
287	20250306	163100	209133420	4475	4475	4475	4475	0
288	20250306	163000	209133420	4475	4475	4475	4475	0
289	20250306	162900	209133420	4475	4475	4475	4475	0
290	20250306	162800	209133420	4475	4475	4475	4475	0
291	20250306	162700	209133420	4475	4475	4475	4475	0
292	20250306	162600	209133420	4475	4475	4475	4475	0
293	20250306	162500	209133420	4475	4475	4475	4475	0
294	20250306	162400	209133420	4475	4475	4475	4475	0
295	20250306	162300	209133420	4475	4475	4475	4475	0
296	20250306	162200	209133420	4475	4475	4475	4475	0
297	20250306	162100	209133420	4475	4475	4475	4475	0
298	20250306	162000	209133420	4475	4475	4475	4475	0
299	20250306	161900	209133420	4475	4475	4475	4475	0
300	20250306	161800	209133420	4475	4475	4475	4475	0
301	20250306	161700	209133420	4475	4475	4475	4475	0
302	20250306	161600	209133420	4475	4475	4475	4475	1612
303	20250306	161500	209133420	4475	4475	4475	4475	0
304	20250306	161400	209133420	4475	4475	4475	4475	0
305	20250306	161300	209133420	4475	4475	4475	4475	0
306	20250306	161200	209133420	4475	4475	4475	4475	0
307	20250306	161100	209133420	4475	4475	4475	4475	0
308	20250306	161000	209133420	4475	4475	4475	4475	0
309	20250306	160900	209133420	4475	4475	4475	4475	0
310	20250306	160800	209133420	4475	4475	4475	4475	0
311	20250306	160700	209133420	4475	4475	4475	4475	0
312	20250306	160600	209133420	4475	4475	4475	4475	0
313	20250306	160500	209133420	4475	4475	4475	4475	0
314	20250306	160400	209133420	4475	4475	4475	4475	0
315	20250306	160300	209133420	4475	4475	4475	4475	0
316	20250306	160200	209133420	4475	4475	4475	4475	0
317	20250306	160100	209133420	4475	4475	4475	4475	0
318	20250306	160000	209133420	4475	4475	4475	4475	0
319	20250306	155900	209133420	4475	4475	4475	4475	0
320	20250306	155800	209133420	4475	4475	4475	4475	0
321	20250306	155700	209133420	4475	4475	4475	4475	0
322	20250306	155600	209133420	4475	4475	4475	4475	0
323	20250306	155500	209133420	4475	4475	4475	4475	0
324	20250306	155400	209133420	4475	4475	4475	4475	0
325	20250306	155300	209133420	4475	4475	4475	4475	0
326	20250306	155200	209133420	4475	4475	4475	4475	0
327	20250306	155100	209133420	4475	4475	4475	4475	0
328	20250306	155000	209133420	4475	4475	4475	4475	0
329	20250306	154900	209133420	4475	4475	4475	4475	0
330	20250306	154800	209133420	4475	4475	4475	4475	0
331	20250306	154700	209133420	4475	4475	4475	4475	0
332	20250306	154600	209133420	4475	4475	4475	4475	1612
333	20250306	154500	209133420	4475	4475	4475	4475	0
334	20250306	154400	209133420	4475	4475	4475	4475	0
335	20250306	154300	209133420	4475	4475	4475	4475	0
336	20250306	154200	209133420	4475	4475	4475	4475	0
337	20250306	154100	209133420	4475	4475	4475	4475	0
338	20250306	154000	209133420	4475	4475	4475	4475	0
339	20250306	153900	209133420	4475	4475	4475	4475	0
340	20250306	153800	209133420	4475	4475	4475	4475	0
341	20250306	153700	209133420	4475	4475	4475	4475	0
342	20250306	153600	209133420	4475	4475	4475	4475	0
343	20250306	153500	209133420	4475	4475	4475	4475	0
344	20250306	153400	209133420	4475	4475	4475	4475	0
345	20250306	153300	209133420	4475	4475	4475	4475	0
346	20250306	153200	209133420	4475	4475	4475	4475	0
347	20250306	153100	209133420	4475	4475	4475	4475	0
348	20250306	153000	209133420	4475	4475	4475	4475	1612
349	20250306	152900	201919720	4475	4475	4475	4475	0
350	20250306	152800	201919720	4475	4475	4475	4475	0
351	20250306	152700	201919720	4475	4475	4475	4475	0
352	20250306	152600	201919720	4475	4475	4475	4475	0
353	20250306	152500	201919720	4475	4475	4475	4475	0
354	20250306	152400	201919720	4475	4475	4475	4475	0
355	20250306	152300	201919720	4475	4475	4475	4475	0
356	20250306	152200	201919720	4475	4475	4475	4475	0
357	20250306	152100	201919720	4475	4475	4475	4475	0
358	20250306	152000	201919720	4475	4475	4475	4475	0
359	20250306	151900	201919720	4475	4485	4485	4475	714
360	20250306	151800	198720260	4485	4490	4490	4485	1343
361	20250306	151700	192691945	4495	4500	4500	4495	41
362	20250306	151600	192507565	4500	4495	4500	4495	218
363	20250306	151500	191526945	4495	4495	4495	4495	126
364	20250306	151400	190960575	4495	4495	4500	4495	22
365	20250306	151300	190861660	4495	4495	4495	4495	60
366	20250306	151200	190591960	4495	4500	4500	4495	226
367	20250306	151100	189575340	4495	4495	4495	4495	8
368	20250306	151000	189539380	4495	4500	4500	4495	34
369	20250306	150900	189386440	4510	4510	4510	4510	0
370	20250306	150800	189386440	4510	4510	4510	4510	2
371	20250306	150700	189377420	4495	4495	4495	4495	7
372	20250306	150600	189345955	4525	4525	4525	4525	0
373	20250306	150500	189345955	4525	4525	4525	4525	0
374	20250306	150400	189345955	4525	4515	4525	4515	4
375	20250306	150300	189327870	4500	4500	4500	4495	346
376	20250306	150200	187771100	4500	4500	4500	4500	200
377	20250306	150100	186871100	4510	4510	4510	4510	0
378	20250306	150000	186871100	4510	4505	4510	4505	105
379	20250306	145900	186397555	4510	4515	4515	4510	96
380	20250306	145800	185964375	4515	4515	4515	4515	0
381	20250306	145700	185964375	4515	4515	4515	4515	0
382	20250306	145600	185964375	4515	4515	4515	4515	0
383	20250306	145500	185964375	4515	4515	4515	4515	0
384	20250306	145400	185964375	4515	4515	4515	4515	0
385	20250306	145300	185964375	4515	4515	4515	4515	0
386	20250306	145200	185964375	4515	4515	4515	4515	0
387	20250306	145100	185964375	4515	4515	4515	4515	0
388	20250306	145000	185964375	4515	4515	4515	4515	0
389	20250306	144900	185964375	4515	4515	4515	4515	0
390	20250306	144800	185964375	4515	4515	4515	4515	0
391	20250306	144700	185964375	4515	4515	4515	4515	16
392	20250306	144600	185892135	4525	4525	4525	4525	0
393	20250306	144500	185892135	4525	4525	4525	4525	0
394	20250306	144400	185892135	4525	4525	4525	4525	18
395	20250306	144300	185810685	4530	4530	4530	4530	0
396	20250306	144200	185810685	4530	4530	4530	4530	0
397	20250306	144100	185810685	4530	4530	4530	4530	0
398	20250306	144000	185810685	4530	4530	4530	4530	0
399	20250306	143900	185810685	4530	4530	4530	4530	0
400	20250306	143800	185810685	4530	4530	4530	4530	0
401	20250306	143700	185810685	4530	4530	4530	4530	0
402	20250306	143600	185810685	4530	4530	4530	4530	0
403	20250306	143500	185810685	4530	4530	4530	4530	0
404	20250306	143400	185810685	4530	4530	4530	4530	0
405	20250306	143300	185810685	4530	4530	4530	4530	1
406	20250306	143200	185806155	4530	4530	4530	4530	0
407	20250306	143100	185806155	4530	4530	4530	4530	0
408	20250306	143000	185806155	4530	4530	4530	4530	0
409	20250306	142900	185806155	4530	4530	4530	4530	0
410	20250306	142800	185806155	4530	4530	4530	4530	0
411	20250306	142700	185806155	4530	4530	4530	4530	0
412	20250306	142600	185806155	4530	4530	4530	4530	0
413	20250306	142500	185806155	4530	4530	4530	4530	0
414	20250306	142400	185806155	4530	4530	4530	4530	0
415	20250306	142300	185806155	4530	4530	4530	4530	10
416	20250306	142200	185760855	4520	4520	4520	4520	0
417	20250306	142100	185760855	4520	4520	4520	4520	0
418	20250306	142000	185760855	4520	4520	4520	4520	0
419	20250306	141900	185760855	4520	4520	4520	4520	0
420	20250306	141800	185760855	4520	4520	4520	4520	145
421	20250306	141700	185105455	4520	4520	4520	4520	2
422	20250306	141600	185096415	4515	4515	4515	4515	146
423	20250306	141500	184437225	4550	4550	4550	4550	0
424	20250306	141400	184437225	4550	4550	4550	4550	0
425	20250306	141300	184437225	4550	4550	4550	4550	0
426	20250306	141200	184437225	4550	4550	4550	4550	0
427	20250306	141100	184437225	4550	4550	4550	4550	0
428	20250306	141000	184437225	4550	4550	4550	4550	0
429	20250306	140900	184437225	4550	4550	4550	4550	0
430	20250306	140800	184437225	4550	4550	4550	4550	0
431	20250306	140700	184437225	4550	4550	4550	4550	0
432	20250306	140600	184437225	4550	4550	4550	4550	0
433	20250306	140500	184437225	4550	4550	4550	4550	0
434	20250306	140400	184437225	4550	4530	4550	4530	55
435	20250306	140300	184187630	4530	4500	4530	4500	4791
436	20250306	140200	162627775	4500	4500	4500	4500	2351
437	20250306	140100	152048275	4500	4500	4500	4500	14463
438	20250306	140000	86964775	4490	4490	4490	4490	65
439	20250306	135900	86672925	4500	4500	4500	4500	312
440	20250306	135800	85268925	4500	4500	4500	4500	1
441	20250306	135700	85264425	4485	4485	4485	4485	0
442	20250306	135600	85264425	4485	4485	4485	4485	0
443	20250306	135500	85264425	4485	4485	4485	4485	0
444	20250306	135400	85264425	4485	4485	4485	4485	0
445	20250306	135300	85264425	4485	4485	4485	4485	0
446	20250306	135200	85264425	4485	4500	4500	4485	731
447	20250306	135100	81979390	4505	4505	4505	4505	0
448	20250306	135000	81979390	4505	4505	4505	4505	0
449	20250306	134900	81979390	4505	4505	4505	4505	0
450	20250306	134800	81979390	4505	4505	4505	4505	0
451	20250306	134700	81979390	4505	4505	4505	4505	0
452	20250306	134600	81979390	4505	4505	4505	4505	1
453	20250306	134500	81974885	4505	4505	4505	4505	7
454	20250306	134400	81943350	4505	4505	4505	4505	1
455	20250306	134300	81938845	4505	4505	4505	4505	0
456	20250306	134200	81938845	4505	4505	4505	4505	0
457	20250306	134100	81938845	4505	4505	4505	4505	0
458	20250306	134000	81938845	4505	4505	4505	4505	0
459	20250306	133900	81938845	4505	4505	4505	4505	2
460	20250306	133800	81929835	4505	4505	4505	4505	0
461	20250306	133700	81929835	4505	4505	4505	4505	5
462	20250306	133600	81907310	4505	4505	4505	4505	0
463	20250306	133500	81907310	4505	4505	4505	4505	6
464	20250306	133400	81880280	4505	4505	4505	4505	2
465	20250306	133300	81871270	4505	4505	4505	4505	5
466	20250306	133200	81848745	4505	4505	4505	4505	4
467	20250306	133100	81830725	4505	4505	4505	4505	4
468	20250306	133000	81812705	4505	4505	4505	4505	1
469	20250306	132900	81808200	4500	4500	4500	4500	25
470	20250306	132800	81695700	4505	4505	4505	4505	0
471	20250306	132700	81695700	4505	4505	4505	4505	0
472	20250306	132600	81695700	4505	4505	4505	4505	0
473	20250306	132500	81695700	4505	4505	4505	4505	0
474	20250306	132400	81695700	4505	4505	4505	4505	0
475	20250306	132300	81695700	4505	4505	4505	4505	1
476	20250306	132200	81691195	4505	4505	4505	4505	0
477	20250306	132100	81691195	4505	4505	4505	4505	0
478	20250306	132000	81691195	4505	4505	4505	4505	0
479	20250306	131900	81691195	4505	4502	4505	4502	231
480	20250306	131800	80650828	4502	4502	4502	4502	0
481	20250306	131700	80650828	4502	4502	4502	4502	0
482	20250306	131600	80650828	4502	4502	4502	4502	0
483	20250306	131500	80650828	4502	4502	4502	4502	1
484	20250306	131400	80646326	4502	4502	4502	4502	0
485	20250306	131300	80646326	4502	4502	4502	4502	1
486	20250306	131200	80641824	4500	4500	4500	4500	0
487	20250306	131100	80641824	4500	4500	4500	4500	0
488	20250306	131000	80641824	4500	4500	4500	4500	0
489	20250306	130900	80641824	4500	4500	4500	4500	11
490	20250306	130800	80592324	4500	4500	4500	4500	0
491	20250306	130700	80592324	4500	4500	4500	4500	0
492	20250306	130600	80592324	4500	4500	4500	4500	9
493	20250306	130500	80551824	4502	4502	4502	4502	1
494	20250306	130400	80547322	4500	4500	4500	4500	82
495	20250306	130300	80178322	4505	4505	4505	4505	1
496	20250306	130200	80173817	4505	4505	4505	4505	0
497	20250306	130100	80173817	4505	4505	4505	4505	0
498	20250306	130000	80173817	4505	4505	4505	4505	1
499	20250306	125900	80169312	4500	4500	4500	4500	0
500	20250306	125800	80169312	4500	4500	4500	4500	0
501	20250306	125700	80169312	4500	4500	4500	4500	0
502	20250306	125600	80169312	4500	4500	4500	4500	0
503	20250306	125500	80169312	4500	4500	4500	4500	0
504	20250306	125400	80169312	4500	4500	4500	4500	0
505	20250306	125300	80169312	4500	4500	4500	4500	0
506	20250306	125200	80169312	4500	4500	4500	4500	0
507	20250306	125100	80169312	4500	4500	4500	4500	0
508	20250306	125000	80169312	4500	4500	4500	4500	0
509	20250306	124900	80169312	4500	4500	4500	4500	0
510	20250306	124800	80169312	4500	4500	4500	4500	0
511	20250306	124700	80169312	4500	4500	4500	4500	0
512	20250306	124600	80169312	4500	4500	4500	4500	0
513	20250306	124500	80169312	4500	4500	4500	4500	0
514	20250306	124400	80169312	4500	4500	4500	4500	0
515	20250306	124300	80169312	4500	4500	4500	4500	0
516	20250306	124200	80169312	4500	4500	4500	4500	0
517	20250306	124100	80169312	4500	4500	4500	4500	0
518	20250306	124000	80169312	4500	4500	4500	4500	0
519	20250306	123900	80169312	4500	4500	4500	4500	2
520	20250306	123800	80160312	4500	4500	4500	4500	5
521	20250306	123700	80137812	4505	4505	4505	4505	0
522	20250306	123600	80137812	4505	4505	4505	4505	0
523	20250306	123500	80137812	4505	4505	4505	4505	225
524	20250306	123400	79124187	4490	4490	4490	4490	0
525	20250306	123300	79124187	4490	4490	4490	4490	0
526	20250306	123200	79124187	4490	4490	4490	4490	0
527	20250306	123100	79124187	4490	4490	4490	4490	0
528	20250306	123000	79124187	4490	4520	4520	4490	1961
529	20250306	122900	70300012	4520	4520	4520	4520	18
530	20250306	122800	70218652	4525	4525	4525	4525	0
531	20250306	122700	70218652	4525	4525	4525	4525	365
532	20250306	122600	68567027	4530	4530	4530	4530	222
533	20250306	122500	67561367	4530	4530	4530	4530	0
534	20250306	122400	67561367	4530	4530	4530	4530	0
535	20250306	122300	67561367	4530	4530	4530	4530	0
536	20250306	122200	67561367	4530	4530	4530	4530	0
537	20250306	122100	67561367	4530	4530	4530	4530	0
538	20250306	122000	67561367	4530	4530	4530	4530	0
539	20250306	121900	67561367	4530	4530	4530	4530	0
540	20250306	121800	67561367	4530	4530	4530	4530	0
541	20250306	121700	67561367	4530	4530	4530	4530	0
542	20250306	121600	67561367	4530	4530	4530	4530	0
543	20250306	121500	67561367	4530	4530	4530	4530	0
544	20250306	121400	67561367	4530	4525	4530	4525	3
545	20250306	121300	67547787	4525	4525	4525	4525	0
546	20250306	121200	67547787	4525	4525	4525	4525	1
547	20250306	121100	67543262	4525	4525	4525	4525	2
548	20250306	121000	67534212	4525	4525	4525	4525	0
549	20250306	120900	67534212	4525	4525	4525	4525	0
550	20250306	120800	67534212	4525	4525	4525	4525	0
551	20250306	120700	67534212	4525	4525	4525	4525	0
552	20250306	120600	67534212	4525	4525	4525	4525	0
553	20250306	120500	67534212	4525	4525	4525	4525	0
554	20250306	120400	67534212	4525	4525	4525	4525	0
555	20250306	120300	67534212	4525	4545	4545	4525	229
556	20250306	120200	66497920	4545	4540	4545	4540	5
557	20250306	120100	66475215	4540	4540	4540	4540	2
558	20250306	120000	66466135	4545	4545	4545	4545	0
559	20250306	115900	66466135	4545	4545	4545	4545	0
560	20250306	115800	66466135	4545	4535	4545	4535	40
561	20250306	115700	66284615	4525	4525	4525	4525	217
562	20250306	115600	65302690	4525	4525	4525	4525	0
563	20250306	115500	65302690	4525	4520	4525	4520	2
564	20250306	115400	65293645	4530	4530	4530	4530	0
565	20250306	115300	65293645	4530	4530	4530	4530	0
566	20250306	115200	65293645	4530	4530	4530	4530	0
567	20250306	115100	65293645	4530	4520	4530	4520	4
568	20250306	115000	65275545	4525	4525	4525	4525	2
569	20250306	114900	65266495	4525	4515	4525	4515	4
570	20250306	114800	65248420	4500	4500	4500	4500	0
571	20250306	114700	65248420	4500	4500	4500	4500	0
572	20250306	114600	65248420	4500	4500	4500	4500	0
573	20250306	114500	65248420	4500	4500	4500	4500	0
574	20250306	114400	65248420	4500	4500	4500	4500	0
575	20250306	114300	65248420	4500	4515	4515	4500	300
576	20250306	114200	63894735	4535	4535	4535	4535	0
577	20250306	114100	63894735	4535	4535	4535	4535	0
578	20250306	114000	63894735	4535	4535	4535	4535	0
579	20250306	113900	63894735	4535	4535	4535	4535	0
580	20250306	113800	63894735	4535	4535	4535	4535	0
581	20250306	113700	63894735	4535	4535	4535	4535	0
582	20250306	113600	63894735	4535	4535	4535	4535	0
583	20250306	113500	63894735	4535	4535	4535	4535	0
584	20250306	113400	63894735	4535	4535	4535	4535	25
585	20250306	113300	63781360	4535	4535	4535	4535	0
586	20250306	113200	63781360	4535	4535	4535	4535	0
587	20250306	113100	63781360	4535	4535	4535	4535	0
588	20250306	113000	63781360	4535	4535	4535	4535	0
589	20250306	112900	63781360	4535	4515	4535	4515	125
590	20250306	112800	63216885	4535	4535	4535	4535	5
591	20250306	112700	63194210	4515	4515	4515	4515	225
592	20250306	112600	62178335	4545	4545	4545	4545	0
593	20250306	112500	62178335	4545	4545	4545	4545	0
594	20250306	112400	62178335	4545	4545	4545	4545	0
595	20250306	112300	62178335	4545	4545	4545	4545	0
596	20250306	112200	62178335	4545	4545	4545	4545	0
597	20250306	112100	62178335	4545	4545	4545	4545	0
598	20250306	112000	62178335	4545	4545	4545	4545	0
599	20250306	111900	62178335	4545	4545	4545	4545	0
600	20250306	111800	62178335	4545	4545	4545	4545	5
601	20250306	111700	62155610	4505	4505	4505	4505	0
602	20250306	111600	62155610	4505	4515	4515	4505	213
603	20250306	111500	61195885	4525	4525	4525	4525	5
604	20250306	111400	61173260	4525	4525	4525	4525	1
605	20250306	111300	61168735	4515	4515	4515	4515	20
606	20250306	111200	61078435	4525	4525	4525	4525	0
607	20250306	111100	61078435	4525	4525	4525	4525	0
608	20250306	111000	61078435	4525	4525	4525	4525	0
609	20250306	110900	61078435	4525	4525	4525	4525	0
610	20250306	110800	61078435	4525	4525	4525	4525	0
611	20250306	110700	61078435	4525	4525	4525	4525	0
612	20250306	110600	61078435	4525	4525	4525	4525	5
613	20250306	110500	61055810	4525	4525	4525	4525	0
614	20250306	110400	61055810	4525	4525	4525	4525	5
615	20250306	110300	61033185	4515	4515	4515	4515	0
616	20250306	110200	61033185	4515	4515	4515	4515	25
617	20250306	110100	60920310	4515	4515	4515	4515	0
618	20250306	110000	60920310	4515	4520	4520	4515	121
619	20250306	105900	60373985	4550	4550	4550	4550	0
620	20250306	105800	60373985	4550	4550	4550	4550	0
621	20250306	105700	60373985	4550	4550	4550	4550	0
622	20250306	105600	60373985	4550	4550	4550	4550	0
623	20250306	105500	60373985	4550	4550	4550	4550	0
624	20250306	105400	60373985	4550	4550	4550	4550	0
625	20250306	105300	60373985	4550	4550	4550	4550	1
626	20250306	105200	60369435	4510	4510	4510	4510	0
627	20250306	105100	60369435	4510	4510	4510	4510	0
628	20250306	105000	60369435	4510	4510	4510	4510	0
629	20250306	104900	60369435	4510	4510	4510	4510	0
630	20250306	104800	60369435	4510	4510	4510	4510	0
631	20250306	104700	60369435	4510	4510	4510	4510	0
632	20250306	104600	60369435	4510	4515	4515	4510	61
633	20250306	104500	60094145	4515	4515	4515	4515	0
634	20250306	104400	60094145	4515	4520	4520	4515	11
635	20250306	104300	60044440	4530	4530	4530	4530	0
636	20250306	104200	60044440	4530	4530	4530	4530	0
637	20250306	104100	60044440	4530	4530	4530	4530	0
638	20250306	104000	60044440	4530	4530	4530	4530	0
639	20250306	103900	60044440	4530	4530	4530	4530	0
640	20250306	103800	60044440	4530	4530	4530	4530	5
641	20250306	103700	60021790	4530	4530	4530	4530	0
642	20250306	103600	60021790	4530	4530	4530	4530	0
643	20250306	103500	60021790	4530	4530	4530	4530	3
644	20250306	103400	60008200	4530	4530	4530	4530	0
645	20250306	103300	60008200	4530	4530	4530	4530	0
646	20250306	103200	60008200	4530	4530	4530	4530	0
647	20250306	103100	60008200	4530	4530	4530	4530	0
648	20250306	103000	60008200	4530	4530	4530	4530	0
649	20250306	102900	60008200	4530	4530	4530	4530	0
650	20250306	102800	60008200	4530	4530	4530	4530	0
651	20250306	102700	60008200	4530	4530	4530	4530	0
652	20250306	102600	60008200	4530	4530	4530	4530	0
653	20250306	102500	60008200	4530	4530	4530	4530	0
654	20250306	102400	60008200	4530	4530	4530	4530	0
655	20250306	102300	60008200	4530	4530	4530	4530	0
656	20250306	102200	60008200	4530	4530	4530	4530	0
657	20250306	102100	60008200	4530	4530	4530	4530	2
658	20250306	102000	59999140	4525	4525	4525	4525	5
659	20250306	101900	59976515	4525	4525	4525	4525	0
660	20250306	101800	59976515	4525	4525	4525	4525	0
661	20250306	101700	59976515	4525	4525	4525	4525	0
662	20250306	101600	59976515	4525	4525	4525	4525	0
663	20250306	101500	59976515	4525	4525	4525	4525	0
664	20250306	101400	59976515	4525	4525	4525	4525	0
665	20250306	101300	59976515	4525	4525	4525	4525	0
666	20250306	101200	59976515	4525	4525	4525	4525	0
667	20250306	101100	59976515	4525	4525	4525	4525	0
668	20250306	101000	59976515	4525	4525	4525	4525	0
669	20250306	100900	59976515	4525	4525	4525	4525	0
670	20250306	100800	59976515	4525	4525	4525	4525	0
671	20250306	100700	59976515	4525	4530	4530	4525	227
672	20250306	100600	58949330	4525	4545	4545	4525	4
673	20250306	100500	58931190	4530	4525	4530	4525	25
674	20250306	100400	58818040	4525	4525	4525	4525	0
675	20250306	100300	58818040	4525	4525	4525	4525	0
676	20250306	100200	58818040	4525	4525	4525	4525	0
677	20250306	100100	58818040	4525	4525	4525	4525	0
678	20250306	100000	58818040	4525	4525	4525	4525	0
679	20250306	095900	58818040	4525	4545	4545	4525	14
680	20250306	095800	58754550	4560	4560	4560	4560	0
681	20250306	095700	58754550	4560	4530	4560	4530	44
682	20250306	095600	58554710	4550	4550	4550	4550	0
683	20250306	095500	58554710	4550	4550	4550	4550	0
684	20250306	095400	58554710	4550	4550	4550	4550	0
685	20250306	095300	58554710	4550	4550	4550	4550	0
686	20250306	095200	58554710	4550	4545	4550	4545	12
687	20250306	095100	58500160	4540	4540	4540	4540	0
688	20250306	095000	58500160	4540	4540	4540	4540	0
689	20250306	094900	58500160	4540	4540	4540	4540	0
690	20250306	094800	58500160	4540	4540	4540	4540	1000
691	20250306	094700	53960160	4550	4550	4550	4550	0
692	20250306	094600	53960160	4550	4550	4550	4550	0
693	20250306	094500	53960160	4550	4550	4550	4550	0
694	20250306	094400	53960160	4550	4545	4550	4545	8
695	20250306	094300	53923770	4545	4545	4545	4545	2
696	20250306	094200	53914680	4550	4550	4550	4550	0
697	20250306	094100	53914680	4550	4550	4550	4550	0
698	20250306	094000	53914680	4550	4520	4550	4520	12
699	20250306	093900	53860160	4545	4545	4545	4545	0
700	20250306	093800	53860160	4545	4545	4545	4545	0
701	20250306	093700	53860160	4545	4545	4545	4545	0
702	20250306	093600	53860160	4545	4545	4545	4545	0
703	20250306	093500	53860160	4545	4545	4545	4545	44
704	20250306	093400	53660180	4555	4555	4555	4555	0
705	20250306	093300	53660180	4555	4555	4555	4555	0
706	20250306	093200	53660180	4555	4520	4555	4520	73
707	20250306	093100	53328185	4555	4555	4555	4555	0
708	20250306	093000	53328185	4555	4555	4555	4555	0
709	20250306	092900	53328185	4555	4555	4555	4555	0
710	20250306	092800	53328185	4555	4545	4555	4545	15
711	20250306	092700	53260000	4545	4495	4545	4495	1889
712	20250306	092600	44702050	4505	4505	4505	4505	0
713	20250306	092500	44702050	4505	4505	4505	4505	0
714	20250306	092400	44702050	4505	4485	4505	4485	232
715	20250306	092300	43659240	4485	4485	4485	4485	0
716	20250306	092200	43659240	4485	4485	4485	4485	0
717	20250306	092100	43659240	4485	4485	4485	4485	0
718	20250306	092000	43659240	4485	4510	4510	4485	940
719	20250306	091900	39434895	4520	4520	4520	4520	0
720	20250306	091800	39434895	4520	4520	4520	4520	0
721	20250306	091700	39434895	4520	4515	4520	4515	5
722	20250306	091600	39412315	4515	4515	4515	4515	1
723	20250306	091500	39407800	4535	4535	4535	4535	0
724	20250306	091400	39407800	4535	4535	4535	4535	0
725	20250306	091300	39407800	4535	4535	4535	4535	0
726	20250306	091200	39407800	4535	4535	4535	4535	0
727	20250306	091100	39407800	4535	4535	4535	4535	5
728	20250306	091000	39385125	4540	4500	4540	4490	380
729	20250306	090900	37675905	4510	4525	4525	4500	3266
730	20250306	090800	22972535	4570	4570	4570	4570	8
731	20250306	090700	22935975	4580	4540	4580	4520	155
732	20250306	090600	22233260	4585	4560	4585	4560	12
733	20250306	090500	22178390	4560	4560	4560	4560	0
734	20250306	090400	22178390	4560	4560	4560	4560	15
735	20250306	090300	22109990	4590	4590	4590	4590	0
736	20250306	090200	22109990	4590	4595	4595	4545	2720
737	20250306	090100	9725285	4635	4640	4640	4600	2102
738	20250306	090000	46845	4680	4685	4685	4680	10