KissMeData/353590/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	212900	32342350	3985	3985	3985	3985	186
3	20250307	212800	32342350	3985	3985	3985	3985	0
4	20250307	212700	32342350	3985	3985	3985	3985	0
5	20250307	212600	32342350	3985	3985	3985	3985	0
6	20250307	212500	32342350	3985	3985	3985	3985	0
7	20250307	212400	32342350	3985	3985	3985	3985	0
8	20250307	212300	32342350	3985	3985	3985	3985	0
9	20250307	212200	32342350	3985	3985	3985	3985	0
10	20250307	212100	32342350	3985	3985	3985	3985	0
11	20250307	212000	32342350	3985	3985	3985	3985	0
12	20250307	211900	32342350	3985	3985	3985	3985	0
13	20250307	211800	32342350	3985	3985	3985	3985	0
14	20250307	211700	32342350	3985	3985	3985	3985	0
15	20250307	211600	32342350	3985	3985	3985	3985	0
16	20250307	211500	32342350	3985	3985	3985	3985	0
17	20250307	211400	32342350	3985	3985	3985	3985	0
18	20250307	211300	32342350	3985	3985	3985	3985	0
19	20250307	211200	32342350	3985	3985	3985	3985	0
20	20250307	211100	32342350	3985	3985	3985	3985	0
21	20250307	211000	32342350	3985	3985	3985	3985	0
22	20250307	210900	32342350	3985	3985	3985	3985	0
23	20250307	210800	32342350	3985	3985	3985	3985	0
24	20250307	210700	32342350	3985	3985	3985	3985	0
25	20250307	210600	32342350	3985	3985	3985	3985	0
26	20250307	210500	32342350	3985	3985	3985	3985	0
27	20250307	210400	32342350	3985	3985	3985	3985	0
28	20250307	210300	32342350	3985	3985	3985	3985	0
29	20250307	210200	32342350	3985	3985	3985	3985	0
30	20250307	210100	32342350	3985	3985	3985	3985	0
31	20250307	210000	32342350	3985	3985	3985	3985	0
32	20250307	205900	32342350	3985	3985	3985	3985	186
33	20250307	205800	32342350	3985	3985	3985	3985	0
34	20250307	205700	32342350	3985	3985	3985	3985	0
35	20250307	205600	32342350	3985	3985	3985	3985	0
36	20250307	205500	32342350	3985	3985	3985	3985	0
37	20250307	205400	32342350	3985	3985	3985	3985	0
38	20250307	205300	32342350	3985	3985	3985	3985	0
39	20250307	205200	32342350	3985	3985	3985	3985	0
40	20250307	205100	32342350	3985	3985	3985	3985	0
41	20250307	205000	32342350	3985	3985	3985	3985	0
42	20250307	204900	32342350	3985	3985	3985	3985	0
43	20250307	204800	32342350	3985	3985	3985	3985	0
44	20250307	204700	32342350	3985	3985	3985	3985	0
45	20250307	204600	32342350	3985	3985	3985	3985	0
46	20250307	204500	32342350	3985	3985	3985	3985	0
47	20250307	204400	32342350	3985	3985	3985	3985	0
48	20250307	204300	32342350	3985	3985	3985	3985	0
49	20250307	204200	32342350	3985	3985	3985	3985	0
50	20250307	204100	32342350	3985	3985	3985	3985	0
51	20250307	204000	32342350	3985	3985	3985	3985	0
52	20250307	203900	32342350	3985	3985	3985	3985	0
53	20250307	203800	32342350	3985	3985	3985	3985	0
54	20250307	203700	32342350	3985	3985	3985	3985	0
55	20250307	203600	32342350	3985	3985	3985	3985	0
56	20250307	203500	32342350	3985	3985	3985	3985	0
57	20250307	203400	32342350	3985	3985	3985	3985	0
58	20250307	203300	32342350	3985	3985	3985	3985	0
59	20250307	203200	32342350	3985	3985	3985	3985	0
60	20250307	203100	32342350	3985	3985	3985	3985	0
61	20250307	203000	32342350	3985	3985	3985	3985	0
62	20250307	202900	32342350	3985	3985	3985	3985	186
63	20250307	202800	32342350	3985	3985	3985	3985	0
64	20250307	202700	32342350	3985	3985	3985	3985	0
65	20250307	202600	32342350	3985	3985	3985	3985	0
66	20250307	202500	32342350	3985	3985	3985	3985	0
67	20250307	202400	32342350	3985	3985	3985	3985	0
68	20250307	202300	32342350	3985	3985	3985	3985	0
69	20250307	202200	32342350	3985	3985	3985	3985	0
70	20250307	202100	32342350	3985	3985	3985	3985	0
71	20250307	202000	32342350	3985	3985	3985	3985	0
72	20250307	201900	32342350	3985	3985	3985	3985	0
73	20250307	201800	32342350	3985	3985	3985	3985	0
74	20250307	201700	32342350	3985	3985	3985	3985	0
75	20250307	201600	32342350	3985	3985	3985	3985	0
76	20250307	201500	32342350	3985	3985	3985	3985	0
77	20250307	201400	32342350	3985	3985	3985	3985	0
78	20250307	201300	32342350	3985	3985	3985	3985	0
79	20250307	201200	32342350	3985	3985	3985	3985	0
80	20250307	201100	32342350	3985	3985	3985	3985	0
81	20250307	201000	32342350	3985	3985	3985	3985	0
82	20250307	200900	32342350	3985	3985	3985	3985	0
83	20250307	200800	32342350	3985	3985	3985	3985	0
84	20250307	200700	32342350	3985	3985	3985	3985	0
85	20250307	200600	32342350	3985	3985	3985	3985	0
86	20250307	200500	32342350	3985	3985	3985	3985	0
87	20250307	200400	32342350	3985	3985	3985	3985	0
88	20250307	200300	32342350	3985	3985	3985	3985	0
89	20250307	200200	32342350	3985	3985	3985	3985	0
90	20250307	200100	32342350	3985	3985	3985	3985	0
91	20250307	200000	32342350	3985	3985	3985	3985	0
92	20250307	195900	32342350	3985	3985	3985	3985	186
93	20250307	195800	32342350	3985	3985	3985	3985	0
94	20250307	195700	32342350	3985	3985	3985	3985	0
95	20250307	195600	32342350	3985	3985	3985	3985	0
96	20250307	195500	32342350	3985	3985	3985	3985	0
97	20250307	195400	32342350	3985	3985	3985	3985	0
98	20250307	195300	32342350	3985	3985	3985	3985	0
99	20250307	195200	32342350	3985	3985	3985	3985	0
100	20250307	195100	32342350	3985	3985	3985	3985	0
101	20250307	195000	32342350	3985	3985	3985	3985	0
102	20250307	194900	32342350	3985	3985	3985	3985	0
103	20250307	194800	32342350	3985	3985	3985	3985	0
104	20250307	194700	32342350	3985	3985	3985	3985	0
105	20250307	194600	32342350	3985	3985	3985	3985	0
106	20250307	194500	32342350	3985	3985	3985	3985	0
107	20250307	194400	32342350	3985	3985	3985	3985	0
108	20250307	194300	32342350	3985	3985	3985	3985	0
109	20250307	194200	32342350	3985	3985	3985	3985	0
110	20250307	194100	32342350	3985	3985	3985	3985	0
111	20250307	194000	32342350	3985	3985	3985	3985	0
112	20250307	193900	32342350	3985	3985	3985	3985	0
113	20250307	193800	32342350	3985	3985	3985	3985	0
114	20250307	193700	32342350	3985	3985	3985	3985	0
115	20250307	193600	32342350	3985	3985	3985	3985	0
116	20250307	193500	32342350	3985	3985	3985	3985	0
117	20250307	193400	32342350	3985	3985	3985	3985	0
118	20250307	193300	32342350	3985	3985	3985	3985	0
119	20250307	193200	32342350	3985	3985	3985	3985	0
120	20250307	193100	32342350	3985	3985	3985	3985	0
121	20250307	193000	32342350	3985	3985	3985	3985	0
122	20250307	192900	32342350	3985	3985	3985	3985	186
123	20250307	192800	32342350	3985	3985	3985	3985	0
124	20250307	192700	32342350	3985	3985	3985	3985	0
125	20250307	192600	32342350	3985	3985	3985	3985	0
126	20250307	192500	32342350	3985	3985	3985	3985	0
127	20250307	192400	32342350	3985	3985	3985	3985	0
128	20250307	192300	32342350	3985	3985	3985	3985	0
129	20250307	192200	32342350	3985	3985	3985	3985	0
130	20250307	192100	32342350	3985	3985	3985	3985	0
131	20250307	192000	32342350	3985	3985	3985	3985	0
132	20250307	191900	32342350	3985	3985	3985	3985	0
133	20250307	191800	32342350	3985	3985	3985	3985	0
134	20250307	191700	32342350	3985	3985	3985	3985	0
135	20250307	191600	32342350	3985	3985	3985	3985	0
136	20250307	191500	32342350	3985	3985	3985	3985	0
137	20250307	191400	32342350	3985	3985	3985	3985	0
138	20250307	191300	32342350	3985	3985	3985	3985	0
139	20250307	191200	32342350	3985	3985	3985	3985	0
140	20250307	191100	32342350	3985	3985	3985	3985	0
141	20250307	191000	32342350	3985	3985	3985	3985	0
142	20250307	190900	32342350	3985	3985	3985	3985	0
143	20250307	190800	32342350	3985	3985	3985	3985	0
144	20250307	190700	32342350	3985	3985	3985	3985	0
145	20250307	190600	32342350	3985	3985	3985	3985	0
146	20250307	190500	32342350	3985	3985	3985	3985	0
147	20250307	190400	32342350	3985	3985	3985	3985	0
148	20250307	190300	32342350	3985	3985	3985	3985	0
149	20250307	190200	32342350	3985	3985	3985	3985	0
150	20250307	190100	32342350	3985	3985	3985	3985	0
151	20250307	190000	32342350	3985	3985	3985	3985	0
152	20250307	185900	32342350	3985	3985	3985	3985	186
153	20250307	185800	32342350	3985	3985	3985	3985	0
154	20250307	185700	32342350	3985	3985	3985	3985	0
155	20250307	185600	32342350	3985	3985	3985	3985	0
156	20250307	185500	32342350	3985	3985	3985	3985	0
157	20250307	185400	32342350	3985	3985	3985	3985	0
158	20250307	185300	32342350	3985	3985	3985	3985	0
159	20250307	185200	32342350	3985	3985	3985	3985	0
160	20250307	185100	32342350	3985	3985	3985	3985	0
161	20250307	185000	32342350	3985	3985	3985	3985	0
162	20250307	184900	32342350	3985	3985	3985	3985	0
163	20250307	184800	32342350	3985	3985	3985	3985	0
164	20250307	184700	32342350	3985	3985	3985	3985	0
165	20250307	184600	32342350	3985	3985	3985	3985	0
166	20250307	184500	32342350	3985	3985	3985	3985	0
167	20250307	184400	32342350	3985	3985	3985	3985	0
168	20250307	184300	32342350	3985	3985	3985	3985	0
169	20250307	184200	32342350	3985	3985	3985	3985	0
170	20250307	184100	32342350	3985	3985	3985	3985	0
171	20250307	184000	32342350	3985	3985	3985	3985	0
172	20250307	183900	32342350	3985	3985	3985	3985	0
173	20250307	183800	32342350	3985	3985	3985	3985	0
174	20250307	183700	32342350	3985	3985	3985	3985	0
175	20250307	183600	32342350	3985	3985	3985	3985	0
176	20250307	183500	32342350	3985	3985	3985	3985	0
177	20250307	183400	32342350	3985	3985	3985	3985	0
178	20250307	183300	32342350	3985	3985	3985	3985	0
179	20250307	183200	32342350	3985	3985	3985	3985	0
180	20250307	183100	32342350	3985	3985	3985	3985	0
181	20250307	183000	32342350	3985	3985	3985	3985	0
182	20250307	182900	32342350	3985	3985	3985	3985	186
183	20250307	182800	32342350	3985	3985	3985	3985	0
184	20250307	182700	32342350	3985	3985	3985	3985	0
185	20250307	182600	32342350	3985	3985	3985	3985	0
186	20250307	182500	32342350	3985	3985	3985	3985	0
187	20250307	182400	32342350	3985	3985	3985	3985	0
188	20250307	182300	32342350	3985	3985	3985	3985	0
189	20250307	182200	32342350	3985	3985	3985	3985	0
190	20250307	182100	32342350	3985	3985	3985	3985	0
191	20250307	182000	32342350	3985	3985	3985	3985	0
192	20250307	181900	32342350	3985	3985	3985	3985	0
193	20250307	181800	32342350	3985	3985	3985	3985	0
194	20250307	181700	32342350	3985	3985	3985	3985	0
195	20250307	181600	32342350	3985	3985	3985	3985	0
196	20250307	181500	32342350	3985	3985	3985	3985	0
197	20250307	181400	32342350	3985	3985	3985	3985	0
198	20250307	181300	32342350	3985	3985	3985	3985	0
199	20250307	181200	32342350	3985	3985	3985	3985	0
200	20250307	181100	32342350	3985	3985	3985	3985	0
201	20250307	181000	32342350	3985	3985	3985	3985	0
202	20250307	180900	32342350	3985	3985	3985	3985	0
203	20250307	180800	32342350	3985	3985	3985	3985	0
204	20250307	180700	32342350	3985	3985	3985	3985	0
205	20250307	180600	32342350	3985	3985	3985	3985	0
206	20250307	180500	32342350	3985	3985	3985	3985	0
207	20250307	180400	32342350	3985	3985	3985	3985	0
208	20250307	180300	32342350	3985	3985	3985	3985	0
209	20250307	180200	32342350	3985	3985	3985	3985	0
210	20250307	180100	32342350	3985	3985	3985	3985	0
211	20250307	180000	32342350	3985	3985	3985	3985	0
212	20250307	175900	32342350	3985	3985	3985	3985	186
213	20250307	175800	32342350	3985	3985	3985	3985	0
214	20250307	175700	32342350	3985	3985	3985	3985	0
215	20250307	175600	32342350	3985	3985	3985	3985	0
216	20250307	175500	32342350	3985	3985	3985	3985	0
217	20250307	175400	32342350	3985	3985	3985	3985	0
218	20250307	175300	32342350	3985	3985	3985	3985	0
219	20250307	175200	32342350	3985	3985	3985	3985	0
220	20250307	175100	32342350	3985	3985	3985	3985	0
221	20250307	175000	32342350	3985	3985	3985	3985	0
222	20250307	174900	32342350	3985	3985	3985	3985	0
223	20250307	174800	32342350	3985	3985	3985	3985	0
224	20250307	174700	32342350	3985	3985	3985	3985	0
225	20250307	174600	32342350	3985	3985	3985	3985	0
226	20250307	174500	32342350	3985	3985	3985	3985	0
227	20250307	174400	32342350	3985	3985	3985	3985	0
228	20250307	174300	32342350	3985	3985	3985	3985	0
229	20250307	174200	32342350	3985	3985	3985	3985	0
230	20250307	174100	32342350	3985	3985	3985	3985	0
231	20250307	174000	32342350	3985	3985	3985	3985	0
232	20250307	173900	32342350	3985	3985	3985	3985	0
233	20250307	173800	32342350	3985	3985	3985	3985	0
234	20250307	173700	32342350	3985	3985	3985	3985	0
235	20250307	173600	32342350	3985	3985	3985	3985	0
236	20250307	173500	32342350	3985	3985	3985	3985	0
237	20250307	173400	32342350	3985	3985	3985	3985	0
238	20250307	173300	32342350	3985	3985	3985	3985	0
239	20250307	173200	32342350	3985	3985	3985	3985	0
240	20250307	173100	32342350	3985	3985	3985	3985	0
241	20250307	173000	32342350	3985	3985	3985	3985	0
242	20250307	172900	32342350	3985	3985	3985	3985	186
243	20250307	172800	32342350	3985	3985	3985	3985	0
244	20250307	172700	32342350	3985	3985	3985	3985	0
245	20250307	172600	32342350	3985	3985	3985	3985	0
246	20250307	172500	32342350	3985	3985	3985	3985	0
247	20250307	172400	32342350	3985	3985	3985	3985	0
248	20250307	172300	32342350	3985	3985	3985	3985	0
249	20250307	172200	32342350	3985	3985	3985	3985	0
250	20250307	172100	32342350	3985	3985	3985	3985	0
251	20250307	172000	32342350	3985	3985	3985	3985	0
252	20250307	171900	32342350	3985	3985	3985	3985	0
253	20250307	171800	32342350	3985	3985	3985	3985	0
254	20250307	171700	32342350	3985	3985	3985	3985	0
255	20250307	171600	32342350	3985	3985	3985	3985	0
256	20250307	171500	32342350	3985	3985	3985	3985	0
257	20250307	171400	32342350	3985	3985	3985	3985	0
258	20250307	171300	32342350	3985	3985	3985	3985	0
259	20250307	171200	32342350	3985	3985	3985	3985	0
260	20250307	171100	32342350	3985	3985	3985	3985	0
261	20250307	171000	32342350	3985	3985	3985	3985	0
262	20250307	170900	32342350	3985	3985	3985	3985	0
263	20250307	170800	32342350	3985	3985	3985	3985	0
264	20250307	170700	32342350	3985	3985	3985	3985	0
265	20250307	170600	32342350	3985	3985	3985	3985	0
266	20250307	170500	32342350	3985	3985	3985	3985	0
267	20250307	170400	32342350	3985	3985	3985	3985	0
268	20250307	170300	32342350	3985	3985	3985	3985	0
269	20250307	170200	32342350	3985	3985	3985	3985	0
270	20250307	170100	32342350	3985	3985	3985	3985	0
271	20250307	170000	32342350	3985	3985	3985	3985	0
272	20250307	165900	32342350	3985	3985	3985	3985	186
273	20250307	165800	32342350	3985	3985	3985	3985	0
274	20250307	165700	32342350	3985	3985	3985	3985	0
275	20250307	165600	32342350	3985	3985	3985	3985	0
276	20250307	165500	32342350	3985	3985	3985	3985	0
277	20250307	165400	32342350	3985	3985	3985	3985	0
278	20250307	165300	32342350	3985	3985	3985	3985	0
279	20250307	165200	32342350	3985	3985	3985	3985	0
280	20250307	165100	32342350	3985	3985	3985	3985	0
281	20250307	165000	32342350	3985	3985	3985	3985	0
282	20250307	164900	32342350	3985	3985	3985	3985	0
283	20250307	164800	32342350	3985	3985	3985	3985	0
284	20250307	164700	32342350	3985	3985	3985	3985	0
285	20250307	164600	32342350	3985	3985	3985	3985	0
286	20250307	164500	32342350	3985	3985	3985	3985	0
287	20250307	164400	32342350	3985	3985	3985	3985	0
288	20250307	164300	32342350	3985	3985	3985	3985	0
289	20250307	164200	32342350	3985	3985	3985	3985	0
290	20250307	164100	32342350	3985	3985	3985	3985	0
291	20250307	164000	32342350	3985	3985	3985	3985	0
292	20250307	163900	32342350	3985	3985	3985	3985	0
293	20250307	163800	32342350	3985	3985	3985	3985	0
294	20250307	163700	32342350	3985	3985	3985	3985	0
295	20250307	163600	32342350	3985	3985	3985	3985	0
296	20250307	163500	32342350	3985	3985	3985	3985	0
297	20250307	163400	32342350	3985	3985	3985	3985	0
298	20250307	163300	32342350	3985	3985	3985	3985	0
299	20250307	163200	32342350	3985	3985	3985	3985	0
300	20250307	163100	32342350	3985	3985	3985	3985	0
301	20250307	163000	32342350	3985	3985	3985	3985	0
302	20250307	162900	32342350	3985	3985	3985	3985	186
303	20250307	162800	32342350	3985	3985	3985	3985	0
304	20250307	162700	32342350	3985	3985	3985	3985	0
305	20250307	162600	32342350	3985	3985	3985	3985	0
306	20250307	162500	32342350	3985	3985	3985	3985	0
307	20250307	162400	32342350	3985	3985	3985	3985	0
308	20250307	162300	32342350	3985	3985	3985	3985	0
309	20250307	162200	32342350	3985	3985	3985	3985	0
310	20250307	162100	32342350	3985	3985	3985	3985	0
311	20250307	162000	32342350	3985	3985	3985	3985	0
312	20250307	161900	32342350	3985	3985	3985	3985	0
313	20250307	161800	32342350	3985	3985	3985	3985	0
314	20250307	161700	32342350	3985	3985	3985	3985	0
315	20250307	161600	32342350	3985	3985	3985	3985	0
316	20250307	161500	32342350	3985	3985	3985	3985	0
317	20250307	161400	32342350	3985	3985	3985	3985	0
318	20250307	161300	32342350	3985	3985	3985	3985	0
319	20250307	161200	32342350	3985	3985	3985	3985	0
320	20250307	161100	32342350	3985	3985	3985	3985	0
321	20250307	161000	32342350	3985	3985	3985	3985	0
322	20250307	160900	32342350	3985	3985	3985	3985	0
323	20250307	160800	32342350	3985	3985	3985	3985	0
324	20250307	160700	32342350	3985	3985	3985	3985	0
325	20250307	160600	32342350	3985	3985	3985	3985	0
326	20250307	160500	32342350	3985	3985	3985	3985	0
327	20250307	160400	32342350	3985	3985	3985	3985	0
328	20250307	160300	32342350	3985	3985	3985	3985	0
329	20250307	160200	32342350	3985	3985	3985	3985	0
330	20250307	160100	32342350	3985	3985	3985	3985	0
331	20250307	160000	32342350	3985	3985	3985	3985	0
332	20250307	155900	32342350	3985	3985	3985	3985	186
333	20250307	155800	32342350	3985	3985	3985	3985	0
334	20250307	155700	32342350	3985	3985	3985	3985	0
335	20250307	155600	32342350	3985	3985	3985	3985	0
336	20250307	155500	32342350	3985	3985	3985	3985	0
337	20250307	155400	32342350	3985	3985	3985	3985	0
338	20250307	155300	32342350	3985	3985	3985	3985	0
339	20250307	155200	32342350	3985	3985	3985	3985	0
340	20250307	155100	32342350	3985	3985	3985	3985	0
341	20250307	155000	32342350	3985	3985	3985	3985	0
342	20250307	154900	32342350	3985	3985	3985	3985	0
343	20250307	154800	32342350	3985	3985	3985	3985	0
344	20250307	154700	32342350	3985	3985	3985	3985	0
345	20250307	154600	32342350	3985	3985	3985	3985	0
346	20250307	154500	32342350	3985	3985	3985	3985	0
347	20250307	154400	32342350	3985	3985	3985	3985	0
348	20250307	154300	32342350	3985	3985	3985	3985	0
349	20250307	154200	32342350	3985	3985	3985	3985	0
350	20250307	154100	32342350	3985	3985	3985	3985	0
351	20250307	154000	32342350	3985	3985	3985	3985	0
352	20250307	153900	32342350	3985	3985	3985	3985	0
353	20250307	153800	32342350	3985	3985	3985	3985	0
354	20250307	153700	32342350	3985	3985	3985	3985	0
355	20250307	153600	32342350	3985	3985	3985	3985	0
356	20250307	153500	32342350	3985	3985	3985	3985	0
357	20250307	153400	32342350	3985	3985	3985	3985	0
358	20250307	153300	32342350	3985	3985	3985	3985	0
359	20250307	153200	32342350	3985	3985	3985	3985	0
360	20250307	153100	32342350	3985	3985	3985	3985	0
361	20250307	153000	32342350	3985	3985	3985	3985	186
362	20250307	152900	31601140	3985	3985	3985	3985	0
363	20250307	152800	31601140	3985	3985	3985	3985	0
364	20250307	152700	31601140	3985	3985	3985	3985	0
365	20250307	152600	31601140	3985	3985	3985	3985	0
366	20250307	152500	31601140	3985	3985	3985	3985	0
367	20250307	152400	31601140	3985	3985	3985	3985	0
368	20250307	152300	31601140	3985	3985	3985	3985	0
369	20250307	152200	31601140	3985	3985	3985	3985	0
370	20250307	152100	31601140	3985	3985	3985	3985	0
371	20250307	152000	31601140	3985	3985	3985	3985	0
372	20250307	151900	31601140	3985	3985	3985	3985	0
373	20250307	151800	31601140	3985	3985	3985	3985	0
374	20250307	151700	31601140	3985	3985	3985	3985	0
375	20250307	151600	31601140	3985	3985	3985	3985	0
376	20250307	151500	31601140	3985	3985	3985	3985	8
377	20250307	151400	31569260	3985	3985	3985	3985	0
378	20250307	151300	31569260	3985	3985	3985	3985	0
379	20250307	151200	31569260	3985	3985	3985	3985	2
380	20250307	151100	31561290	3990	3990	3990	3990	0
381	20250307	151000	31561290	3990	3990	3990	3990	0
382	20250307	150900	31561290	3990	3990	3990	3990	0
383	20250307	150800	31561290	3990	3990	3990	3990	0
384	20250307	150700	31561290	3990	3990	3990	3990	23
385	20250307	150600	31469520	3990	3990	3990	3990	0
386	20250307	150500	31469520	3990	3990	3990	3990	0
387	20250307	150400	31469520	3990	3990	3990	3990	0
388	20250307	150300	31469520	3990	3990	3990	3990	0
389	20250307	150200	31469520	3990	3985	3990	3985	201
390	20250307	150100	30668530	3985	3985	3985	3985	0
391	20250307	150000	30668530	3985	3985	3985	3985	8
392	20250307	145900	30636650	3990	3990	3990	3990	0
393	20250307	145800	30636650	3990	3990	3990	3990	0
394	20250307	145700	30636650	3990	3990	3990	3990	0
395	20250307	145600	30636650	3990	3990	3990	3990	22
396	20250307	145500	30548870	3990	3990	3990	3990	0
397	20250307	145400	30548870	3990	3990	3990	3990	0
398	20250307	145300	30548870	3990	3990	3990	3990	123
399	20250307	145200	30058100	4010	4010	4010	4010	10
400	20250307	145100	30018000	3985	3985	3985	3985	0
401	20250307	145000	30018000	3985	3985	3985	3985	0
402	20250307	144900	30018000	3985	3985	3985	3985	0
403	20250307	144800	30018000	3985	3990	3990	3985	160
404	20250307	144700	29380395	3985	3985	3985	3985	0
405	20250307	144600	29380395	3985	3985	3985	3985	0
406	20250307	144500	29380395	3985	3985	3985	3985	0
407	20250307	144400	29380395	3985	3985	3985	3985	0
408	20250307	144300	29380395	3985	3985	3985	3985	0
409	20250307	144200	29380395	3985	3985	3985	3985	0
410	20250307	144100	29380395	3985	3985	3985	3985	0
411	20250307	144000	29380395	3985	3985	3985	3985	0
412	20250307	143900	29380395	3985	3985	3985	3985	0
413	20250307	143800	29380395	3985	3985	3985	3985	0
414	20250307	143700	29380395	3985	3985	3985	3985	0
415	20250307	143600	29380395	3985	3985	3985	3985	0
416	20250307	143500	29380395	3985	3985	3985	3985	28
417	20250307	143400	29268815	3985	3985	3985	3985	0
418	20250307	143300	29268815	3985	4005	4005	3985	500
419	20250307	143200	27272310	4010	4010	4010	4010	1
420	20250307	143100	27268300	4005	4005	4005	4005	0
421	20250307	143000	27268300	4005	4005	4005	4005	10
422	20250307	142900	27228250	4010	4010	4010	4010	0
423	20250307	142800	27228250	4010	4010	4010	4010	0
424	20250307	142700	27228250	4010	4005	4010	4005	143
425	20250307	142600	26655315	4010	4010	4010	4010	149
426	20250307	142500	26057825	4010	4010	4010	4010	0
427	20250307	142400	26057825	4010	4010	4010	4010	0
428	20250307	142300	26057825	4010	4010	4010	4010	0
429	20250307	142200	26057825	4010	4010	4010	4010	0
430	20250307	142100	26057825	4010	4010	4010	4010	1
431	20250307	142000	26053815	4010	4010	4010	4010	0
432	20250307	141900	26053815	4010	4010	4010	4010	0
433	20250307	141800	26053815	4010	4010	4010	4010	0
434	20250307	141700	26053815	4010	4010	4010	4010	0
435	20250307	141600	26053815	4010	4010	4010	4010	1
436	20250307	141500	26049805	4010	4010	4010	4010	0
437	20250307	141400	26049805	4010	4010	4010	4010	0
438	20250307	141300	26049805	4010	4010	4010	4010	0
439	20250307	141200	26049805	4010	4010	4010	4010	0
440	20250307	141100	26049805	4010	4010	4010	4010	0
441	20250307	141000	26049805	4010	4010	4010	4010	10
442	20250307	140900	26009705	4010	4010	4010	4010	0
443	20250307	140800	26009705	4010	4010	4010	4010	0
444	20250307	140700	26009705	4010	4010	4010	4010	150
445	20250307	140600	25408205	4010	4005	4010	4005	122
446	20250307	140500	24919090	4010	4010	4010	4010	0
447	20250307	140400	24919090	4010	4010	4010	4010	0
448	20250307	140300	24919090	4010	4010	4010	4010	216
449	20250307	140200	24052930	4030	4030	4030	4030	0
450	20250307	140100	24052930	4030	4030	4030	4030	0
451	20250307	140000	24052930	4030	4030	4030	4030	0
452	20250307	135900	24052930	4030	4030	4030	4030	0
453	20250307	135800	24052930	4030	4030	4030	4030	0
454	20250307	135700	24052930	4030	4030	4030	4030	0
455	20250307	135600	24052930	4030	4030	4030	4030	0
456	20250307	135500	24052930	4030	4030	4030	4030	0
457	20250307	135400	24052930	4030	4030	4030	4030	0
458	20250307	135300	24052930	4030	4030	4030	4030	0
459	20250307	135200	24052930	4030	4030	4030	4030	0
460	20250307	135100	24052930	4030	4030	4030	4030	0
461	20250307	135000	24052930	4030	4030	4030	4030	0
462	20250307	134900	24052930	4030	4030	4030	4030	0
463	20250307	134800	24052930	4030	4030	4030	4030	0
464	20250307	134700	24052930	4030	4030	4030	4030	0
465	20250307	134600	24052930	4030	4030	4030	4030	0
466	20250307	134500	24052930	4030	4030	4030	4030	0
467	20250307	134400	24052930	4030	4030	4030	4030	0
468	20250307	134300	24052930	4030	4030	4030	4030	0
469	20250307	134200	24052930	4030	4030	4030	4030	0
470	20250307	134100	24052930	4030	4030	4030	4030	0
471	20250307	134000	24052930	4030	4030	4030	4030	0
472	20250307	133900	24052930	4030	4030	4030	4030	0
473	20250307	133800	24052930	4030	4030	4030	4030	0
474	20250307	133700	24052930	4030	4030	4030	4030	0
475	20250307	133600	24052930	4030	4030	4030	4030	0
476	20250307	133500	24052930	4030	4030	4030	4030	0
477	20250307	133400	24052930	4030	4030	4030	4030	0
478	20250307	133300	24052930	4030	4030	4030	4030	0
479	20250307	133200	24052930	4030	4030	4030	4030	0
480	20250307	133100	24052930	4030	4030	4030	4030	0
481	20250307	133000	24052930	4030	4030	4030	4030	0
482	20250307	132900	24052930	4030	4030	4030	4030	0
483	20250307	132800	24052930	4030	4030	4030	4030	0
484	20250307	132700	24052930	4030	4030	4030	4030	0
485	20250307	132600	24052930	4030	4030	4030	4030	0
486	20250307	132500	24052930	4030	4030	4030	4030	0
487	20250307	132400	24052930	4030	4030	4030	4030	0
488	20250307	132300	24052930	4030	4030	4030	4030	0
489	20250307	132200	24052930	4030	4030	4030	4030	0
490	20250307	132100	24052930	4030	4030	4030	4030	0
491	20250307	132000	24052930	4030	4030	4030	4030	0
492	20250307	131900	24052930	4030	4030	4030	4030	0
493	20250307	131800	24052930	4030	4030	4030	4030	1
494	20250307	131700	24048900	4035	4035	4035	4035	0
495	20250307	131600	24048900	4035	4035	4035	4035	0
496	20250307	131500	24048900	4035	4035	4035	4035	8
497	20250307	131400	24016620	4010	4010	4010	4010	0
498	20250307	131300	24016620	4010	4010	4010	4010	0
499	20250307	131200	24016620	4010	4010	4010	4010	0
500	20250307	131100	24016620	4010	4010	4010	4010	0
501	20250307	131000	24016620	4010	4010	4010	4010	0
502	20250307	130900	24016620	4010	4010	4010	4010	0
503	20250307	130800	24016620	4010	4010	4010	4010	0
504	20250307	130700	24016620	4010	4010	4010	4010	0
505	20250307	130600	24016620	4010	4010	4010	4010	0
506	20250307	130500	24016620	4010	4010	4010	4010	0
507	20250307	130400	24016620	4010	4010	4010	4010	0
508	20250307	130300	24016620	4010	4010	4010	4010	19
509	20250307	130200	23940430	4010	4010	4010	4010	0
510	20250307	130100	23940430	4010	4010	4010	4010	0
511	20250307	130000	23940430	4010	4010	4010	4010	0
512	20250307	125900	23940430	4010	4010	4010	4010	0
513	20250307	125800	23940430	4010	4010	4010	4010	0
514	20250307	125700	23940430	4010	4010	4010	4010	0
515	20250307	125600	23940430	4010	4010	4010	4010	0
516	20250307	125500	23940430	4010	4010	4010	4010	0
517	20250307	125400	23940430	4010	4010	4010	4010	0
518	20250307	125300	23940430	4010	4010	4010	4010	0
519	20250307	125200	23940430	4010	4010	4010	4010	0
520	20250307	125100	23940430	4010	4010	4010	4010	0
521	20250307	125000	23940430	4010	4010	4010	4010	0
522	20250307	124900	23940430	4010	4040	4040	4010	18
523	20250307	124800	23868145	4040	4040	4040	4040	0
524	20250307	124700	23868145	4040	4040	4040	4040	0
525	20250307	124600	23868145	4040	4040	4040	4040	0
526	20250307	124500	23868145	4040	4040	4040	4040	0
527	20250307	124400	23868145	4040	4040	4040	4040	0
528	20250307	124300	23868145	4040	4040	4040	4040	0
529	20250307	124200	23868145	4040	4040	4040	4040	0
530	20250307	124100	23868145	4040	4040	4040	4040	0
531	20250307	124000	23868145	4040	4040	4040	4040	0
532	20250307	123900	23868145	4040	4040	4040	4040	0
533	20250307	123800	23868145	4040	4040	4040	4040	0
534	20250307	123700	23868145	4040	4040	4040	4040	70
535	20250307	123600	23585345	4050	4050	4050	4050	0
536	20250307	123500	23585345	4050	4050	4050	4050	0
537	20250307	123400	23585345	4050	4050	4050	4050	0
538	20250307	123300	23585345	4050	4050	4050	4050	0
539	20250307	123200	23585345	4050	4050	4050	4050	0
540	20250307	123100	23585345	4050	4050	4050	4050	0
541	20250307	123000	23585345	4050	4050	4050	4050	0
542	20250307	122900	23585345	4050	4050	4050	4050	0
543	20250307	122800	23585345	4050	4050	4050	4050	0
544	20250307	122700	23585345	4050	4050	4050	4050	0
545	20250307	122600	23585345	4050	4050	4050	4050	0
546	20250307	122500	23585345	4050	4050	4050	4050	0
547	20250307	122400	23585345	4050	4050	4050	4050	0
548	20250307	122300	23585345	4050	4050	4050	4050	0
549	20250307	122200	23585345	4050	4050	4050	4050	0
550	20250307	122100	23585345	4050	4050	4050	4050	0
551	20250307	122000	23585345	4050	4050	4050	4050	0
552	20250307	121900	23585345	4050	4050	4050	4050	0
553	20250307	121800	23585345	4050	4040	4050	3995	475
554	20250307	121700	21675380	4035	4035	4035	4035	0
555	20250307	121600	21675380	4035	4035	4035	4035	0
556	20250307	121500	21675380	4035	4035	4035	4035	0
557	20250307	121400	21675380	4035	4035	4035	4035	0
558	20250307	121300	21675380	4035	4035	4035	4035	0
559	20250307	121200	21675380	4035	4035	4035	4035	0
560	20250307	121100	21675380	4035	4035	4035	4035	0
561	20250307	121000	21675380	4035	4035	4035	4035	0
562	20250307	120900	21675380	4035	4035	4035	4035	0
563	20250307	120800	21675380	4035	4035	4035	4035	0
564	20250307	120700	21675380	4035	4035	4035	4035	0
565	20250307	120600	21675380	4035	4035	4035	4035	0
566	20250307	120500	21675380	4035	4035	4035	4035	0
567	20250307	120400	21675380	4035	4035	4035	4035	0
568	20250307	120300	21675380	4035	4035	4035	4035	0
569	20250307	120200	21675380	4035	4035	4035	4035	0
570	20250307	120100	21675380	4035	4035	4035	4035	0
571	20250307	120000	21675380	4035	4035	4035	4035	0
572	20250307	115900	21675380	4035	4035	4035	4035	0
573	20250307	115800	21675380	4035	4035	4035	4035	0
574	20250307	115700	21675380	4035	4035	4035	4035	0
575	20250307	115600	21675380	4035	4035	4035	4035	0
576	20250307	115500	21675380	4035	4035	4035	4035	0
577	20250307	115400	21675380	4035	4035	4035	4035	0
578	20250307	115300	21675380	4035	4035	4035	4035	0
579	20250307	115200	21675380	4035	4035	4035	4035	0
580	20250307	115100	21675380	4035	4035	4035	4035	0
581	20250307	115000	21675380	4035	4035	4035	4035	0
582	20250307	114900	21675380	4035	4035	4035	4035	0
583	20250307	114800	21675380	4035	4035	4035	4035	0
584	20250307	114700	21675380	4035	4035	4035	4035	0
585	20250307	114600	21675380	4035	4035	4035	4035	0
586	20250307	114500	21675380	4035	4035	4035	4035	0
587	20250307	114400	21675380	4035	4035	4035	4035	128
588	20250307	114300	21158900	4040	4040	4040	4040	0
589	20250307	114200	21158900	4040	4040	4040	4040	0
590	20250307	114100	21158900	4040	4040	4040	4040	0
591	20250307	114000	21158900	4040	4040	4040	4040	0
592	20250307	113900	21158900	4040	4040	4040	4040	0
593	20250307	113800	21158900	4040	4040	4040	4040	0
594	20250307	113700	21158900	4040	4040	4040	4040	0
595	20250307	113600	21158900	4040	4040	4040	4040	0
596	20250307	113500	21158900	4040	4040	4040	4040	0
597	20250307	113400	21158900	4040	4040	4040	4040	0
598	20250307	113300	21158900	4040	4040	4040	4040	0
599	20250307	113200	21158900	4040	4040	4040	4040	0
600	20250307	113100	21158900	4040	4040	4040	4040	10
601	20250307	113000	21118500	4055	4055	4055	4055	0
602	20250307	112900	21118500	4055	4055	4055	4055	0
603	20250307	112800	21118500	4055	4055	4055	4055	36
604	20250307	112700	20972520	4045	4045	4045	4045	0
605	20250307	112600	20972520	4045	4045	4045	4045	10
606	20250307	112500	20932070	4045	4055	4055	4045	60
607	20250307	112400	20689170	4060	4060	4060	4060	0
608	20250307	112300	20689170	4060	4060	4060	4060	0
609	20250307	112200	20689170	4060	4060	4060	4060	0
610	20250307	112100	20689170	4060	4045	4060	4045	181
611	20250307	112000	19955380	4050	4050	4050	4050	0
612	20250307	111900	19955380	4050	4050	4050	4050	0
613	20250307	111800	19955380	4050	4050	4050	4050	0
614	20250307	111700	19955380	4050	4050	4050	4050	0
615	20250307	111600	19955380	4050	4050	4050	4050	4
616	20250307	111500	19939180	4035	4035	4035	4035	0
617	20250307	111400	19939180	4035	4035	4035	4035	0
618	20250307	111300	19939180	4035	4035	4035	4035	0
619	20250307	111200	19939180	4035	4035	4035	4035	0
620	20250307	111100	19939180	4035	4035	4035	4035	0
621	20250307	111000	19939180	4035	4035	4035	4035	0
622	20250307	110900	19939180	4035	4035	4035	4035	0
623	20250307	110800	19939180	4035	4035	4035	4035	2
624	20250307	110700	19931110	4035	4035	4035	4035	0
625	20250307	110600	19931110	4035	4035	4035	4035	0
626	20250307	110500	19931110	4035	4035	4035	4035	0
627	20250307	110400	19931110	4035	4035	4035	4035	0
628	20250307	110300	19931110	4035	4035	4035	4035	0
629	20250307	110200	19931110	4035	4035	4035	4035	0
630	20250307	110100	19931110	4035	4035	4035	4035	0
631	20250307	110000	19931110	4035	4035	4035	4035	0
632	20250307	105900	19931110	4035	4035	4035	4035	0
633	20250307	105800	19931110	4035	4035	4035	4035	0
634	20250307	105700	19931110	4035	4035	4035	4035	0
635	20250307	105600	19931110	4035	4035	4035	4035	0
636	20250307	105500	19931110	4035	4035	4035	4035	27
637	20250307	105400	19822165	4035	4035	4035	4035	0
638	20250307	105300	19822165	4035	4035	4035	4035	0
639	20250307	105200	19822165	4035	4035	4035	4035	0
640	20250307	105100	19822165	4035	4035	4035	4035	0
641	20250307	105000	19822165	4035	4035	4035	4035	0
642	20250307	104900	19822165	4035	4035	4035	4035	0
643	20250307	104800	19822165	4035	4035	4035	4035	0
644	20250307	104700	19822165	4035	4035	4035	4035	0
645	20250307	104600	19822165	4035	4035	4035	4035	0
646	20250307	104500	19822165	4035	4035	4035	4035	0
647	20250307	104400	19822165	4035	4035	4035	4035	0
648	20250307	104300	19822165	4035	4035	4035	4035	0
649	20250307	104200	19822165	4035	4035	4035	4035	0
650	20250307	104100	19822165	4035	4035	4035	4035	0
651	20250307	104000	19822165	4035	4035	4035	4035	0
652	20250307	103900	19822165	4035	4035	4035	4035	0
653	20250307	103800	19822165	4035	4035	4035	4035	0
654	20250307	103700	19822165	4035	4035	4035	4035	0
655	20250307	103600	19822165	4035	4035	4035	4035	0
656	20250307	103500	19822165	4035	4035	4035	4035	0
657	20250307	103400	19822165	4035	4035	4035	4035	0
658	20250307	103300	19822165	4035	4035	4035	4035	0
659	20250307	103200	19822165	4035	4035	4035	4035	0
660	20250307	103100	19822165	4035	4035	4035	4035	0
661	20250307	103000	19822165	4035	4035	4035	4035	0
662	20250307	102900	19822165	4035	4035	4035	4035	0
663	20250307	102800	19822165	4035	4035	4035	4035	0
664	20250307	102700	19822165	4035	4035	4035	4035	0
665	20250307	102600	19822165	4035	4035	4035	4035	0
666	20250307	102500	19822165	4035	4035	4035	4035	1
667	20250307	102400	19818130	4035	4035	4035	4035	0
668	20250307	102300	19818130	4035	4035	4035	4035	2
669	20250307	102200	19810060	4050	4050	4050	4050	0
670	20250307	102100	19810060	4050	4050	4050	4050	0
671	20250307	102000	19810060	4050	4050	4050	4050	0
672	20250307	101900	19810060	4050	4050	4050	4050	0
673	20250307	101800	19810060	4050	4050	4050	4050	0
674	20250307	101700	19810060	4050	4050	4050	4050	0
675	20250307	101600	19810060	4050	4050	4050	4050	0
676	20250307	101500	19810060	4050	4050	4050	4050	0
677	20250307	101400	19810060	4050	4050	4050	4050	0
678	20250307	101300	19810060	4050	4050	4050	4050	0
679	20250307	101200	19810060	4050	4050	4050	4050	0
680	20250307	101100	19810060	4050	4050	4050	4050	0
681	20250307	101000	19810060	4050	4050	4050	4050	0
682	20250307	100900	19810060	4050	4050	4050	4050	0
683	20250307	100800	19810060	4050	4050	4050	4050	1
684	20250307	100700	19806010	4050	4050	4050	4050	0
685	20250307	100600	19806010	4050	4050	4050	4050	0
686	20250307	100500	19806010	4050	4050	4050	4050	0
687	20250307	100400	19806010	4050	4050	4050	4050	0
688	20250307	100300	19806010	4050	4050	4050	4050	0
689	20250307	100200	19806010	4050	4050	4050	4050	0
690	20250307	100100	19806010	4050	4050	4050	4050	0
691	20250307	100000	19806010	4050	4050	4050	4050	0
692	20250307	095900	19806010	4050	4050	4050	4050	0
693	20250307	095800	19806010	4050	4050	4050	4050	0
694	20250307	095700	19806010	4050	4050	4050	4050	0
695	20250307	095600	19806010	4050	4050	4050	4050	0
696	20250307	095500	19806010	4050	4050	4050	4050	0
697	20250307	095400	19806010	4050	4050	4050	4050	0
698	20250307	095300	19806010	4050	4050	4050	4050	0
699	20250307	095200	19806010	4050	4060	4060	4050	987
700	20250307	095100	15808650	4060	4060	4060	4060	0
701	20250307	095000	15808650	4060	4060	4060	4060	0
702	20250307	094900	15808650	4060	4060	4060	4060	0
703	20250307	094800	15808650	4060	4060	4060	4060	0
704	20250307	094700	15808650	4060	4060	4060	4060	2
705	20250307	094600	15800530	4060	4060	4060	4060	3
706	20250307	094500	15788350	4060	4060	4060	4060	11
707	20250307	094400	15743690	4060	4060	4060	4060	10
708	20250307	094300	15703090	4050	4050	4050	4050	10
709	20250307	094200	15662590	4050	4050	4050	4050	200
710	20250307	094100	14852590	4050	4050	4050	4050	100
711	20250307	094000	14447590	4050	4050	4050	4050	0
712	20250307	093900	14447590	4050	4050	4050	4050	0
713	20250307	093800	14447590	4050	4050	4050	4050	0
714	20250307	093700	14447590	4050	4050	4050	4050	500
715	20250307	093600	12422590	4050	4040	4050	4040	173
716	20250307	093500	11722040	4050	4050	4050	4050	0
717	20250307	093400	11722040	4050	4050	4050	4050	0
718	20250307	093300	11722040	4050	4050	4050	4050	0
719	20250307	093200	11722040	4050	4050	4050	4050	0
720	20250307	093100	11722040	4050	4050	4050	4050	0
721	20250307	093000	11722040	4050	4050	4050	4050	0
722	20250307	092900	11722040	4050	4050	4050	4050	0
723	20250307	092800	11722040	4050	4050	4050	4050	10
724	20250307	092700	11681540	4050	4050	4050	4050	0
725	20250307	092600	11681540	4050	4050	4050	4050	21
726	20250307	092500	11596490	4050	4050	4050	4050	0
727	20250307	092400	11596490	4050	4050	4050	4050	10
728	20250307	092300	11555990	4050	4050	4050	4050	0
729	20250307	092200	11555990	4050	4050	4050	4050	2
730	20250307	092100	11547890	4050	4050	4050	4050	0
731	20250307	092000	11547890	4050	4050	4050	4045	104
732	20250307	091900	11126940	4065	4055	4065	4055	51
733	20250307	091800	10920125	4070	4065	4070	4065	150
734	20250307	091700	10309725	4070	4070	4070	4060	155
735	20250307	091600	9679400	4105	4105	4105	4105	11
736	20250307	091500	9634245	4105	4105	4105	4105	3
737	20250307	091400	9621930	4060	4110	4110	4050	100
738	20250307	091300	9211100	4110	4115	4115	4045	3
739	20250307	091200	9198830	4130	4135	4135	4130	172
740	20250307	091100	8487970	4135	3990	4135	3990	1733
741	20250307	091000	1564070	3990	3980	3990	3980	254
742	20250307	090900	552960	3980	3980	3980	3980	0
743	20250307	090800	552960	3980	3975	3980	3970	16
744	20250307	090700	489360	3975	3975	3975	3975	19
745	20250307	090600	413835	3995	3995	3995	3995	0
746	20250307	090500	413835	3995	3995	3995	3995	0
747	20250307	090400	413835	3995	3995	3995	3995	0
748	20250307	090300	413835	3995	3975	3995	3975	88
749	20250307	090200	64015	3980	3980	3980	3980	0
750	20250307	090100	64015	3980	3980	3980	3980	1
751	20250307	090000	60035	4000	4010	4010	4000	15