KissMeData/348030/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	212700	11933730	4895	4895	4895	4895	248
3	20250307	212600	11933730	4895	4895	4895	4895	0
4	20250307	212500	11933730	4895	4895	4895	4895	0
5	20250307	212400	11933730	4895	4895	4895	4895	0
6	20250307	212300	11933730	4895	4895	4895	4895	0
7	20250307	212200	11933730	4895	4895	4895	4895	0
8	20250307	212100	11933730	4895	4895	4895	4895	0
9	20250307	212000	11933730	4895	4895	4895	4895	0
10	20250307	211900	11933730	4895	4895	4895	4895	0
11	20250307	211800	11933730	4895	4895	4895	4895	0
12	20250307	211700	11933730	4895	4895	4895	4895	0
13	20250307	211600	11933730	4895	4895	4895	4895	0
14	20250307	211500	11933730	4895	4895	4895	4895	0
15	20250307	211400	11933730	4895	4895	4895	4895	0
16	20250307	211300	11933730	4895	4895	4895	4895	0
17	20250307	211200	11933730	4895	4895	4895	4895	0
18	20250307	211100	11933730	4895	4895	4895	4895	0
19	20250307	211000	11933730	4895	4895	4895	4895	0
20	20250307	210900	11933730	4895	4895	4895	4895	0
21	20250307	210800	11933730	4895	4895	4895	4895	0
22	20250307	210700	11933730	4895	4895	4895	4895	0
23	20250307	210600	11933730	4895	4895	4895	4895	0
24	20250307	210500	11933730	4895	4895	4895	4895	0
25	20250307	210400	11933730	4895	4895	4895	4895	0
26	20250307	210300	11933730	4895	4895	4895	4895	0
27	20250307	210200	11933730	4895	4895	4895	4895	0
28	20250307	210100	11933730	4895	4895	4895	4895	0
29	20250307	210000	11933730	4895	4895	4895	4895	0
30	20250307	205900	11933730	4895	4895	4895	4895	0
31	20250307	205800	11933730	4895	4895	4895	4895	0
32	20250307	205700	11933730	4895	4895	4895	4895	248
33	20250307	205600	11933730	4895	4895	4895	4895	0
34	20250307	205500	11933730	4895	4895	4895	4895	0
35	20250307	205400	11933730	4895	4895	4895	4895	0
36	20250307	205300	11933730	4895	4895	4895	4895	0
37	20250307	205200	11933730	4895	4895	4895	4895	0
38	20250307	205100	11933730	4895	4895	4895	4895	0
39	20250307	205000	11933730	4895	4895	4895	4895	0
40	20250307	204900	11933730	4895	4895	4895	4895	0
41	20250307	204800	11933730	4895	4895	4895	4895	0
42	20250307	204700	11933730	4895	4895	4895	4895	0
43	20250307	204600	11933730	4895	4895	4895	4895	0
44	20250307	204500	11933730	4895	4895	4895	4895	0
45	20250307	204400	11933730	4895	4895	4895	4895	0
46	20250307	204300	11933730	4895	4895	4895	4895	0
47	20250307	204200	11933730	4895	4895	4895	4895	0
48	20250307	204100	11933730	4895	4895	4895	4895	0
49	20250307	204000	11933730	4895	4895	4895	4895	0
50	20250307	203900	11933730	4895	4895	4895	4895	0
51	20250307	203800	11933730	4895	4895	4895	4895	0
52	20250307	203700	11933730	4895	4895	4895	4895	0
53	20250307	203600	11933730	4895	4895	4895	4895	0
54	20250307	203500	11933730	4895	4895	4895	4895	0
55	20250307	203400	11933730	4895	4895	4895	4895	0
56	20250307	203300	11933730	4895	4895	4895	4895	0
57	20250307	203200	11933730	4895	4895	4895	4895	0
58	20250307	203100	11933730	4895	4895	4895	4895	0
59	20250307	203000	11933730	4895	4895	4895	4895	0
60	20250307	202900	11933730	4895	4895	4895	4895	0
61	20250307	202800	11933730	4895	4895	4895	4895	0
62	20250307	202700	11933730	4895	4895	4895	4895	248
63	20250307	202600	11933730	4895	4895	4895	4895	0
64	20250307	202500	11933730	4895	4895	4895	4895	0
65	20250307	202400	11933730	4895	4895	4895	4895	0
66	20250307	202300	11933730	4895	4895	4895	4895	0
67	20250307	202200	11933730	4895	4895	4895	4895	0
68	20250307	202100	11933730	4895	4895	4895	4895	0
69	20250307	202000	11933730	4895	4895	4895	4895	0
70	20250307	201900	11933730	4895	4895	4895	4895	0
71	20250307	201800	11933730	4895	4895	4895	4895	0
72	20250307	201700	11933730	4895	4895	4895	4895	0
73	20250307	201600	11933730	4895	4895	4895	4895	0
74	20250307	201500	11933730	4895	4895	4895	4895	0
75	20250307	201400	11933730	4895	4895	4895	4895	0
76	20250307	201300	11933730	4895	4895	4895	4895	0
77	20250307	201200	11933730	4895	4895	4895	4895	0
78	20250307	201100	11933730	4895	4895	4895	4895	0
79	20250307	201000	11933730	4895	4895	4895	4895	0
80	20250307	200900	11933730	4895	4895	4895	4895	0
81	20250307	200800	11933730	4895	4895	4895	4895	0
82	20250307	200700	11933730	4895	4895	4895	4895	0
83	20250307	200600	11933730	4895	4895	4895	4895	0
84	20250307	200500	11933730	4895	4895	4895	4895	0
85	20250307	200400	11933730	4895	4895	4895	4895	0
86	20250307	200300	11933730	4895	4895	4895	4895	0
87	20250307	200200	11933730	4895	4895	4895	4895	0
88	20250307	200100	11933730	4895	4895	4895	4895	0
89	20250307	200000	11933730	4895	4895	4895	4895	0
90	20250307	195900	11933730	4895	4895	4895	4895	0
91	20250307	195800	11933730	4895	4895	4895	4895	0
92	20250307	195700	11933730	4895	4895	4895	4895	248
93	20250307	195600	11933730	4895	4895	4895	4895	0
94	20250307	195500	11933730	4895	4895	4895	4895	0
95	20250307	195400	11933730	4895	4895	4895	4895	0
96	20250307	195300	11933730	4895	4895	4895	4895	0
97	20250307	195200	11933730	4895	4895	4895	4895	0
98	20250307	195100	11933730	4895	4895	4895	4895	0
99	20250307	195000	11933730	4895	4895	4895	4895	0
100	20250307	194900	11933730	4895	4895	4895	4895	0
101	20250307	194800	11933730	4895	4895	4895	4895	0
102	20250307	194700	11933730	4895	4895	4895	4895	0
103	20250307	194600	11933730	4895	4895	4895	4895	0
104	20250307	194500	11933730	4895	4895	4895	4895	0
105	20250307	194400	11933730	4895	4895	4895	4895	0
106	20250307	194300	11933730	4895	4895	4895	4895	0
107	20250307	194200	11933730	4895	4895	4895	4895	0
108	20250307	194100	11933730	4895	4895	4895	4895	0
109	20250307	194000	11933730	4895	4895	4895	4895	0
110	20250307	193900	11933730	4895	4895	4895	4895	0
111	20250307	193800	11933730	4895	4895	4895	4895	0
112	20250307	193700	11933730	4895	4895	4895	4895	0
113	20250307	193600	11933730	4895	4895	4895	4895	0
114	20250307	193500	11933730	4895	4895	4895	4895	0
115	20250307	193400	11933730	4895	4895	4895	4895	0
116	20250307	193300	11933730	4895	4895	4895	4895	0
117	20250307	193200	11933730	4895	4895	4895	4895	0
118	20250307	193100	11933730	4895	4895	4895	4895	0
119	20250307	193000	11933730	4895	4895	4895	4895	0
120	20250307	192900	11933730	4895	4895	4895	4895	0
121	20250307	192800	11933730	4895	4895	4895	4895	0
122	20250307	192700	11933730	4895	4895	4895	4895	248
123	20250307	192600	11933730	4895	4895	4895	4895	0
124	20250307	192500	11933730	4895	4895	4895	4895	0
125	20250307	192400	11933730	4895	4895	4895	4895	0
126	20250307	192300	11933730	4895	4895	4895	4895	0
127	20250307	192200	11933730	4895	4895	4895	4895	0
128	20250307	192100	11933730	4895	4895	4895	4895	0
129	20250307	192000	11933730	4895	4895	4895	4895	0
130	20250307	191900	11933730	4895	4895	4895	4895	0
131	20250307	191800	11933730	4895	4895	4895	4895	0
132	20250307	191700	11933730	4895	4895	4895	4895	0
133	20250307	191600	11933730	4895	4895	4895	4895	0
134	20250307	191500	11933730	4895	4895	4895	4895	0
135	20250307	191400	11933730	4895	4895	4895	4895	0
136	20250307	191300	11933730	4895	4895	4895	4895	0
137	20250307	191200	11933730	4895	4895	4895	4895	0
138	20250307	191100	11933730	4895	4895	4895	4895	0
139	20250307	191000	11933730	4895	4895	4895	4895	0
140	20250307	190900	11933730	4895	4895	4895	4895	0
141	20250307	190800	11933730	4895	4895	4895	4895	0
142	20250307	190700	11933730	4895	4895	4895	4895	0
143	20250307	190600	11933730	4895	4895	4895	4895	0
144	20250307	190500	11933730	4895	4895	4895	4895	0
145	20250307	190400	11933730	4895	4895	4895	4895	0
146	20250307	190300	11933730	4895	4895	4895	4895	0
147	20250307	190200	11933730	4895	4895	4895	4895	0
148	20250307	190100	11933730	4895	4895	4895	4895	0
149	20250307	190000	11933730	4895	4895	4895	4895	0
150	20250307	185900	11933730	4895	4895	4895	4895	0
151	20250307	185800	11933730	4895	4895	4895	4895	0
152	20250307	185700	11933730	4895	4895	4895	4895	248
153	20250307	185600	11933730	4895	4895	4895	4895	0
154	20250307	185500	11933730	4895	4895	4895	4895	0
155	20250307	185400	11933730	4895	4895	4895	4895	0
156	20250307	185300	11933730	4895	4895	4895	4895	0
157	20250307	185200	11933730	4895	4895	4895	4895	0
158	20250307	185100	11933730	4895	4895	4895	4895	0
159	20250307	185000	11933730	4895	4895	4895	4895	0
160	20250307	184900	11933730	4895	4895	4895	4895	0
161	20250307	184800	11933730	4895	4895	4895	4895	0
162	20250307	184700	11933730	4895	4895	4895	4895	0
163	20250307	184600	11933730	4895	4895	4895	4895	0
164	20250307	184500	11933730	4895	4895	4895	4895	0
165	20250307	184400	11933730	4895	4895	4895	4895	0
166	20250307	184300	11933730	4895	4895	4895	4895	0
167	20250307	184200	11933730	4895	4895	4895	4895	0
168	20250307	184100	11933730	4895	4895	4895	4895	0
169	20250307	184000	11933730	4895	4895	4895	4895	0
170	20250307	183900	11933730	4895	4895	4895	4895	0
171	20250307	183800	11933730	4895	4895	4895	4895	0
172	20250307	183700	11933730	4895	4895	4895	4895	0
173	20250307	183600	11933730	4895	4895	4895	4895	0
174	20250307	183500	11933730	4895	4895	4895	4895	0
175	20250307	183400	11933730	4895	4895	4895	4895	0
176	20250307	183300	11933730	4895	4895	4895	4895	0
177	20250307	183200	11933730	4895	4895	4895	4895	0
178	20250307	183100	11933730	4895	4895	4895	4895	0
179	20250307	183000	11933730	4895	4895	4895	4895	0
180	20250307	182900	11933730	4895	4895	4895	4895	0
181	20250307	182800	11933730	4895	4895	4895	4895	0
182	20250307	182700	11933730	4895	4895	4895	4895	248
183	20250307	182600	11933730	4895	4895	4895	4895	0
184	20250307	182500	11933730	4895	4895	4895	4895	0
185	20250307	182400	11933730	4895	4895	4895	4895	0
186	20250307	182300	11933730	4895	4895	4895	4895	0
187	20250307	182200	11933730	4895	4895	4895	4895	0
188	20250307	182100	11933730	4895	4895	4895	4895	0
189	20250307	182000	11933730	4895	4895	4895	4895	0
190	20250307	181900	11933730	4895	4895	4895	4895	0
191	20250307	181800	11933730	4895	4895	4895	4895	0
192	20250307	181700	11933730	4895	4895	4895	4895	0
193	20250307	181600	11933730	4895	4895	4895	4895	0
194	20250307	181500	11933730	4895	4895	4895	4895	0
195	20250307	181400	11933730	4895	4895	4895	4895	0
196	20250307	181300	11933730	4895	4895	4895	4895	0
197	20250307	181200	11933730	4895	4895	4895	4895	0
198	20250307	181100	11933730	4895	4895	4895	4895	0
199	20250307	181000	11933730	4895	4895	4895	4895	0
200	20250307	180900	11933730	4895	4895	4895	4895	0
201	20250307	180800	11933730	4895	4895	4895	4895	0
202	20250307	180700	11933730	4895	4895	4895	4895	0
203	20250307	180600	11933730	4895	4895	4895	4895	0
204	20250307	180500	11933730	4895	4895	4895	4895	0
205	20250307	180400	11933730	4895	4895	4895	4895	0
206	20250307	180300	11933730	4895	4895	4895	4895	0
207	20250307	180200	11933730	4895	4895	4895	4895	0
208	20250307	180100	11933730	4895	4895	4895	4895	0
209	20250307	180000	11933730	4895	4895	4895	4895	0
210	20250307	175900	11933730	4895	4895	4895	4895	0
211	20250307	175800	11933730	4895	4895	4895	4895	0
212	20250307	175700	11933730	4895	4895	4895	4895	248
213	20250307	175600	11933730	4895	4895	4895	4895	0
214	20250307	175500	11933730	4895	4895	4895	4895	0
215	20250307	175400	11933730	4895	4895	4895	4895	0
216	20250307	175300	11933730	4895	4895	4895	4895	0
217	20250307	175200	11933730	4895	4895	4895	4895	0
218	20250307	175100	11933730	4895	4895	4895	4895	0
219	20250307	175000	11933730	4895	4895	4895	4895	0
220	20250307	174900	11933730	4895	4895	4895	4895	0
221	20250307	174800	11933730	4895	4895	4895	4895	0
222	20250307	174700	11933730	4895	4895	4895	4895	0
223	20250307	174600	11933730	4895	4895	4895	4895	0
224	20250307	174500	11933730	4895	4895	4895	4895	0
225	20250307	174400	11933730	4895	4895	4895	4895	0
226	20250307	174300	11933730	4895	4895	4895	4895	0
227	20250307	174200	11933730	4895	4895	4895	4895	0
228	20250307	174100	11933730	4895	4895	4895	4895	0
229	20250307	174000	11933730	4895	4895	4895	4895	0
230	20250307	173900	11933730	4895	4895	4895	4895	0
231	20250307	173800	11933730	4895	4895	4895	4895	0
232	20250307	173700	11933730	4895	4895	4895	4895	0
233	20250307	173600	11933730	4895	4895	4895	4895	0
234	20250307	173500	11933730	4895	4895	4895	4895	0
235	20250307	173400	11933730	4895	4895	4895	4895	0
236	20250307	173300	11933730	4895	4895	4895	4895	0
237	20250307	173200	11933730	4895	4895	4895	4895	0
238	20250307	173100	11933730	4895	4895	4895	4895	0
239	20250307	173000	11933730	4895	4895	4895	4895	0
240	20250307	172900	11933730	4895	4895	4895	4895	0
241	20250307	172800	11933730	4895	4895	4895	4895	0
242	20250307	172700	11933730	4895	4895	4895	4895	248
243	20250307	172600	11933730	4895	4895	4895	4895	0
244	20250307	172500	11933730	4895	4895	4895	4895	0
245	20250307	172400	11933730	4895	4895	4895	4895	0
246	20250307	172300	11933730	4895	4895	4895	4895	0
247	20250307	172200	11933730	4895	4895	4895	4895	0
248	20250307	172100	11933730	4895	4895	4895	4895	0
249	20250307	172000	11933730	4895	4895	4895	4895	0
250	20250307	171900	11933730	4895	4895	4895	4895	0
251	20250307	171800	11933730	4895	4895	4895	4895	0
252	20250307	171700	11933730	4895	4895	4895	4895	0
253	20250307	171600	11933730	4895	4895	4895	4895	0
254	20250307	171500	11933730	4895	4895	4895	4895	0
255	20250307	171400	11933730	4895	4895	4895	4895	0
256	20250307	171300	11933730	4895	4895	4895	4895	0
257	20250307	171200	11933730	4895	4895	4895	4895	0
258	20250307	171100	11933730	4895	4895	4895	4895	0
259	20250307	171000	11933730	4895	4895	4895	4895	0
260	20250307	170900	11933730	4895	4895	4895	4895	0
261	20250307	170800	11933730	4895	4895	4895	4895	0
262	20250307	170700	11933730	4895	4895	4895	4895	0
263	20250307	170600	11933730	4895	4895	4895	4895	0
264	20250307	170500	11933730	4895	4895	4895	4895	0
265	20250307	170400	11933730	4895	4895	4895	4895	0
266	20250307	170300	11933730	4895	4895	4895	4895	0
267	20250307	170200	11933730	4895	4895	4895	4895	0
268	20250307	170100	11933730	4895	4895	4895	4895	0
269	20250307	170000	11933730	4895	4895	4895	4895	0
270	20250307	165900	11933730	4895	4895	4895	4895	0
271	20250307	165800	11933730	4895	4895	4895	4895	0
272	20250307	165700	11933730	4895	4895	4895	4895	248
273	20250307	165600	11933730	4895	4895	4895	4895	0
274	20250307	165500	11933730	4895	4895	4895	4895	0
275	20250307	165400	11933730	4895	4895	4895	4895	0
276	20250307	165300	11933730	4895	4895	4895	4895	0
277	20250307	165200	11933730	4895	4895	4895	4895	0
278	20250307	165100	11933730	4895	4895	4895	4895	0
279	20250307	165000	11933730	4895	4895	4895	4895	0
280	20250307	164900	11933730	4895	4895	4895	4895	0
281	20250307	164800	11933730	4895	4895	4895	4895	0
282	20250307	164700	11933730	4895	4895	4895	4895	0
283	20250307	164600	11933730	4895	4895	4895	4895	0
284	20250307	164500	11933730	4895	4895	4895	4895	0
285	20250307	164400	11933730	4895	4895	4895	4895	0
286	20250307	164300	11933730	4895	4895	4895	4895	0
287	20250307	164200	11933730	4895	4895	4895	4895	0
288	20250307	164100	11933730	4895	4895	4895	4895	0
289	20250307	164000	11933730	4895	4895	4895	4895	0
290	20250307	163900	11933730	4895	4895	4895	4895	0
291	20250307	163800	11933730	4895	4895	4895	4895	0
292	20250307	163700	11933730	4895	4895	4895	4895	0
293	20250307	163600	11933730	4895	4895	4895	4895	0
294	20250307	163500	11933730	4895	4895	4895	4895	0
295	20250307	163400	11933730	4895	4895	4895	4895	0
296	20250307	163300	11933730	4895	4895	4895	4895	0
297	20250307	163200	11933730	4895	4895	4895	4895	0
298	20250307	163100	11933730	4895	4895	4895	4895	0
299	20250307	163000	11933730	4895	4895	4895	4895	0
300	20250307	162900	11933730	4895	4895	4895	4895	0
301	20250307	162800	11933730	4895	4895	4895	4895	0
302	20250307	162700	11933730	4895	4895	4895	4895	248
303	20250307	162600	11933730	4895	4895	4895	4895	0
304	20250307	162500	11933730	4895	4895	4895	4895	0
305	20250307	162400	11933730	4895	4895	4895	4895	0
306	20250307	162300	11933730	4895	4895	4895	4895	0
307	20250307	162200	11933730	4895	4895	4895	4895	0
308	20250307	162100	11933730	4895	4895	4895	4895	0
309	20250307	162000	11933730	4895	4895	4895	4895	0
310	20250307	161900	11933730	4895	4895	4895	4895	0
311	20250307	161800	11933730	4895	4895	4895	4895	0
312	20250307	161700	11933730	4895	4895	4895	4895	0
313	20250307	161600	11933730	4895	4895	4895	4895	0
314	20250307	161500	11933730	4895	4895	4895	4895	0
315	20250307	161400	11933730	4895	4895	4895	4895	0
316	20250307	161300	11933730	4895	4895	4895	4895	0
317	20250307	161200	11933730	4895	4895	4895	4895	0
318	20250307	161100	11933730	4895	4895	4895	4895	0
319	20250307	161000	11933730	4895	4895	4895	4895	0
320	20250307	160900	11933730	4895	4895	4895	4895	0
321	20250307	160800	11933730	4895	4895	4895	4895	0
322	20250307	160700	11933730	4895	4895	4895	4895	0
323	20250307	160600	11933730	4895	4895	4895	4895	0
324	20250307	160500	11933730	4895	4895	4895	4895	0
325	20250307	160400	11933730	4895	4895	4895	4895	0
326	20250307	160300	11933730	4895	4895	4895	4895	0
327	20250307	160200	11933730	4895	4895	4895	4895	0
328	20250307	160100	11933730	4895	4895	4895	4895	0
329	20250307	160000	11933730	4895	4895	4895	4895	0
330	20250307	155900	11933730	4895	4895	4895	4895	0
331	20250307	155800	11933730	4895	4895	4895	4895	0
332	20250307	155700	11933730	4895	4895	4895	4895	248
333	20250307	155600	11933730	4895	4895	4895	4895	0
334	20250307	155500	11933730	4895	4895	4895	4895	0
335	20250307	155400	11933730	4895	4895	4895	4895	0
336	20250307	155300	11933730	4895	4895	4895	4895	0
337	20250307	155200	11933730	4895	4895	4895	4895	0
338	20250307	155100	11933730	4895	4895	4895	4895	0
339	20250307	155000	11933730	4895	4895	4895	4895	0
340	20250307	154900	11933730	4895	4895	4895	4895	0
341	20250307	154800	11933730	4895	4895	4895	4895	0
342	20250307	154700	11933730	4895	4895	4895	4895	0
343	20250307	154600	11933730	4895	4895	4895	4895	0
344	20250307	154500	11933730	4895	4895	4895	4895	0
345	20250307	154400	11933730	4895	4895	4895	4895	0
346	20250307	154300	11933730	4895	4895	4895	4895	0
347	20250307	154200	11933730	4895	4895	4895	4895	0
348	20250307	154100	11933730	4895	4895	4895	4895	0
349	20250307	154000	11933730	4895	4895	4895	4895	0
350	20250307	153900	11933730	4895	4895	4895	4895	0
351	20250307	153800	11933730	4895	4895	4895	4895	0
352	20250307	153700	11933730	4895	4895	4895	4895	0
353	20250307	153600	11933730	4895	4895	4895	4895	0
354	20250307	153500	11933730	4895	4895	4895	4895	0
355	20250307	153400	11933730	4895	4895	4895	4895	0
356	20250307	153300	11933730	4895	4895	4895	4895	0
357	20250307	153200	11933730	4895	4895	4895	4895	0
358	20250307	153100	11933730	4895	4895	4895	4895	0
359	20250307	153000	11933730	4895	4895	4895	4895	248
360	20250307	152900	10719770	4920	4920	4920	4920	0
361	20250307	152800	10719770	4920	4920	4920	4920	0
362	20250307	152700	10719770	4920	4920	4920	4920	0
363	20250307	152600	10719770	4920	4920	4920	4920	0
364	20250307	152500	10719770	4920	4920	4920	4920	0
365	20250307	152400	10719770	4920	4920	4920	4920	0
366	20250307	152300	10719770	4920	4920	4920	4920	0
367	20250307	152200	10719770	4920	4920	4920	4920	0
368	20250307	152100	10719770	4920	4920	4920	4920	0
369	20250307	152000	10719770	4920	4920	4920	4920	0
370	20250307	151900	10719770	4920	4920	4920	4920	1
371	20250307	151800	10714850	4920	4920	4920	4920	0
372	20250307	151700	10714850	4920	4920	4920	4920	1
373	20250307	151600	10709930	4920	4920	4920	4920	0
374	20250307	151500	10709930	4920	4920	4920	4920	2
375	20250307	151400	10700090	4895	4895	4895	4895	0
376	20250307	151300	10700090	4895	4915	4915	4895	100
377	20250307	151200	10210545	4920	4920	4920	4920	0
378	20250307	151100	10210545	4920	4925	4925	4920	5
379	20250307	151000	10185930	4935	4935	4935	4935	0
380	20250307	150900	10185930	4935	4935	4935	4935	0
381	20250307	150800	10185930	4935	4935	4935	4935	1
382	20250307	150700	10180995	4935	4935	4935	4935	0
383	20250307	150600	10180995	4935	4935	4935	4935	4
384	20250307	150500	10161255	4935	4935	4935	4935	0
385	20250307	150400	10161255	4935	4935	4935	4935	0
386	20250307	150300	10161255	4935	4935	4935	4935	0
387	20250307	150200	10161255	4935	4935	4935	4935	0
388	20250307	150100	10161255	4935	4935	4935	4935	0
389	20250307	150000	10161255	4935	4935	4935	4935	0
390	20250307	145900	10161255	4935	4935	4935	4935	0
391	20250307	145800	10161255	4935	4935	4935	4935	0
392	20250307	145700	10161255	4935	4935	4935	4935	0
393	20250307	145600	10161255	4935	4925	4935	4925	23
394	20250307	145500	10047920	4920	4920	4920	4920	8
395	20250307	145400	10008560	4915	4915	4915	4915	3
396	20250307	145300	9993815	4925	4925	4925	4925	0
397	20250307	145200	9993815	4925	4925	4925	4925	0
398	20250307	145100	9993815	4925	4925	4925	4925	0
399	20250307	145000	9993815	4925	4925	4925	4925	0
400	20250307	144900	9993815	4925	4925	4925	4925	0
401	20250307	144800	9993815	4925	4925	4925	4925	0
402	20250307	144700	9993815	4925	4925	4925	4925	0
403	20250307	144600	9993815	4925	4925	4925	4925	0
404	20250307	144500	9993815	4925	4925	4925	4925	0
405	20250307	144400	9993815	4925	4925	4925	4925	8
406	20250307	144300	9954415	4925	4925	4925	4925	1
407	20250307	144200	9949490	4930	4930	4930	4930	0
408	20250307	144100	9949490	4930	4930	4930	4930	0
409	20250307	144000	9949490	4930	4930	4930	4930	0
410	20250307	143900	9949490	4930	4930	4930	4930	0
411	20250307	143800	9949490	4930	4930	4930	4930	0
412	20250307	143700	9949490	4930	4930	4930	4930	0
413	20250307	143600	9949490	4930	4930	4930	4930	0
414	20250307	143500	9949490	4930	4930	4930	4930	0
415	20250307	143400	9949490	4930	4930	4930	4930	0
416	20250307	143300	9949490	4930	4930	4930	4930	0
417	20250307	143200	9949490	4930	4930	4930	4930	0
418	20250307	143100	9949490	4930	4895	4930	4890	41
419	20250307	143000	9748785	4930	4930	4930	4930	0
420	20250307	142900	9748785	4930	4930	4930	4930	0
421	20250307	142800	9748785	4930	4930	4930	4930	0
422	20250307	142700	9748785	4930	4930	4930	4930	0
423	20250307	142600	9748785	4930	4930	4930	4930	0
424	20250307	142500	9748785	4930	4930	4930	4930	0
425	20250307	142400	9748785	4930	4930	4930	4930	0
426	20250307	142300	9748785	4930	4930	4930	4930	0
427	20250307	142200	9748785	4930	4930	4930	4930	0
428	20250307	142100	9748785	4930	4930	4930	4930	0
429	20250307	142000	9748785	4930	4930	4930	4930	0
430	20250307	141900	9748785	4930	4930	4930	4930	1
431	20250307	141800	9743855	4935	4935	4935	4935	0
432	20250307	141700	9743855	4935	4935	4935	4935	0
433	20250307	141600	9743855	4935	4935	4935	4935	0
434	20250307	141500	9743855	4935	4935	4935	4935	0
435	20250307	141400	9743855	4935	4935	4935	4935	0
436	20250307	141300	9743855	4935	4935	4935	4935	0
437	20250307	141200	9743855	4935	4935	4935	4935	0
438	20250307	141100	9743855	4935	4935	4935	4935	0
439	20250307	141000	9743855	4935	4935	4935	4935	0
440	20250307	140900	9743855	4935	4935	4935	4935	0
441	20250307	140800	9743855	4935	4935	4935	4935	1
442	20250307	140700	9738920	4895	4895	4895	4895	37
443	20250307	140600	9557805	4935	4935	4935	4935	0
444	20250307	140500	9557805	4935	4900	4935	4900	14
445	20250307	140400	9489170	4950	4950	4950	4950	0
446	20250307	140300	9489170	4950	4950	4950	4950	0
447	20250307	140200	9489170	4950	4950	4950	4950	0
448	20250307	140100	9489170	4950	4950	4950	4950	0
449	20250307	140000	9489170	4950	4950	4950	4950	0
450	20250307	135900	9489170	4950	4950	4950	4950	0
451	20250307	135800	9489170	4950	4950	4950	4950	0
452	20250307	135700	9489170	4950	4950	4950	4950	0
453	20250307	135600	9489170	4950	4950	4950	4950	0
454	20250307	135500	9489170	4950	4950	4950	4950	0
455	20250307	135400	9489170	4950	4950	4950	4950	0
456	20250307	135300	9489170	4950	4950	4950	4950	0
457	20250307	135200	9489170	4950	4950	4950	4950	0
458	20250307	135100	9489170	4950	4950	4950	4950	0
459	20250307	135000	9489170	4950	4950	4950	4950	0
460	20250307	134900	9489170	4950	4950	4950	4950	0
461	20250307	134800	9489170	4950	4950	4950	4950	0
462	20250307	134700	9489170	4950	4950	4950	4950	0
463	20250307	134600	9489170	4950	4950	4950	4950	0
464	20250307	134500	9489170	4950	4950	4950	4950	0
465	20250307	134400	9489170	4950	4950	4950	4950	0
466	20250307	134300	9489170	4950	4950	4950	4950	0
467	20250307	134200	9489170	4950	4950	4950	4950	0
468	20250307	134100	9489170	4950	4950	4950	4950	0
469	20250307	134000	9489170	4950	4950	4950	4950	0
470	20250307	133900	9489170	4950	4950	4950	4950	0
471	20250307	133800	9489170	4950	4950	4950	4950	0
472	20250307	133700	9489170	4950	4950	4950	4950	0
473	20250307	133600	9489170	4950	4950	4950	4950	0
474	20250307	133500	9489170	4950	4950	4950	4950	0
475	20250307	133400	9489170	4950	4950	4950	4950	0
476	20250307	133300	9489170	4950	4950	4950	4950	0
477	20250307	133200	9489170	4950	4950	4950	4950	0
478	20250307	133100	9489170	4950	4950	4950	4950	0
479	20250307	133000	9489170	4950	4950	4950	4950	0
480	20250307	132900	9489170	4950	4950	4950	4950	0
481	20250307	132800	9489170	4950	4950	4950	4950	0
482	20250307	132700	9489170	4950	4950	4950	4950	0
483	20250307	132600	9489170	4950	4950	4950	4950	0
484	20250307	132500	9489170	4950	4950	4950	4950	0
485	20250307	132400	9489170	4950	4950	4950	4950	0
486	20250307	132300	9489170	4950	4950	4950	4950	0
487	20250307	132200	9489170	4950	4950	4950	4950	0
488	20250307	132100	9489170	4950	4950	4950	4950	0
489	20250307	132000	9489170	4950	4950	4950	4950	0
490	20250307	131900	9489170	4950	4950	4950	4950	0
491	20250307	131800	9489170	4950	4950	4950	4950	0
492	20250307	131700	9489170	4950	4950	4950	4950	0
493	20250307	131600	9489170	4950	4950	4950	4950	0
494	20250307	131500	9489170	4950	4950	4950	4950	0
495	20250307	131400	9489170	4950	4950	4950	4950	0
496	20250307	131300	9489170	4950	4950	4950	4950	0
497	20250307	131200	9489170	4950	4950	4950	4950	0
498	20250307	131100	9489170	4950	4950	4950	4950	0
499	20250307	131000	9489170	4950	4950	4950	4950	0
500	20250307	130900	9489170	4950	4950	4950	4950	0
501	20250307	130800	9489170	4950	4950	4950	4950	0
502	20250307	130700	9489170	4950	4950	4950	4950	0
503	20250307	130600	9489170	4950	4950	4950	4950	0
504	20250307	130500	9489170	4950	4950	4950	4950	0
505	20250307	130400	9489170	4950	4950	4950	4950	0
506	20250307	130300	9489170	4950	4950	4950	4950	0
507	20250307	130200	9489170	4950	4950	4950	4950	0
508	20250307	130100	9489170	4950	4950	4950	4950	0
509	20250307	130000	9489170	4950	4950	4950	4950	0
510	20250307	125900	9489170	4950	4950	4950	4950	0
511	20250307	125800	9489170	4950	4950	4950	4950	0
512	20250307	125700	9489170	4950	4950	4950	4950	0
513	20250307	125600	9489170	4950	4950	4950	4950	0
514	20250307	125500	9489170	4950	4950	4950	4950	0
515	20250307	125400	9489170	4950	4950	4950	4950	0
516	20250307	125300	9489170	4950	4950	4950	4950	0
517	20250307	125200	9489170	4950	4950	4950	4950	0
518	20250307	125100	9489170	4950	4950	4950	4950	0
519	20250307	125000	9489170	4950	4950	4950	4950	0
520	20250307	124900	9489170	4950	4950	4950	4950	0
521	20250307	124800	9489170	4950	4950	4950	4950	0
522	20250307	124700	9489170	4950	4950	4950	4950	0
523	20250307	124600	9489170	4950	4950	4950	4950	0
524	20250307	124500	9489170	4950	4950	4950	4950	0
525	20250307	124400	9489170	4950	4950	4950	4950	0
526	20250307	124300	9489170	4950	4950	4950	4950	0
527	20250307	124200	9489170	4950	4950	4950	4950	0
528	20250307	124100	9489170	4950	4950	4950	4950	0
529	20250307	124000	9489170	4950	4950	4950	4950	0
530	20250307	123900	9489170	4950	4950	4950	4950	0
531	20250307	123800	9489170	4950	4950	4950	4950	0
532	20250307	123700	9489170	4950	4950	4950	4950	0
533	20250307	123600	9489170	4950	4950	4950	4950	0
534	20250307	123500	9489170	4950	4950	4950	4950	0
535	20250307	123400	9489170	4950	4950	4950	4950	0
536	20250307	123300	9489170	4950	4950	4950	4950	0
537	20250307	123200	9489170	4950	4950	4950	4950	0
538	20250307	123100	9489170	4950	4950	4950	4950	0
539	20250307	123000	9489170	4950	4950	4950	4950	0
540	20250307	122900	9489170	4950	4950	4950	4950	0
541	20250307	122800	9489170	4950	4950	4950	4950	0
542	20250307	122700	9489170	4950	4950	4950	4950	0
543	20250307	122600	9489170	4950	4950	4950	4950	0
544	20250307	122500	9489170	4950	4950	4950	4950	0
545	20250307	122400	9489170	4950	4950	4950	4950	0
546	20250307	122300	9489170	4950	4950	4950	4950	0
547	20250307	122200	9489170	4950	4950	4950	4950	0
548	20250307	122100	9489170	4950	4950	4950	4950	0
549	20250307	122000	9489170	4950	4950	4950	4950	0
550	20250307	121900	9489170	4950	4950	4950	4950	0
551	20250307	121800	9489170	4950	4950	4950	4950	0
552	20250307	121700	9489170	4950	4950	4950	4950	0
553	20250307	121600	9489170	4950	4950	4950	4950	0
554	20250307	121500	9489170	4950	4950	4950	4950	0
555	20250307	121400	9489170	4950	4950	4950	4950	0
556	20250307	121300	9489170	4950	4950	4950	4950	0
557	20250307	121200	9489170	4950	4950	4950	4950	50
558	20250307	121100	9241670	4950	4945	4950	4945	3
559	20250307	121000	9226830	4945	4945	4945	4945	0
560	20250307	120900	9226830	4945	4945	4945	4945	0
561	20250307	120800	9226830	4945	4945	4945	4945	0
562	20250307	120700	9226830	4945	4945	4945	4945	0
563	20250307	120600	9226830	4945	4945	4945	4945	1
564	20250307	120500	9221885	4950	4950	4950	4950	0
565	20250307	120400	9221885	4950	4950	4950	4950	1
566	20250307	120300	9216935	4895	4895	4895	4895	0
567	20250307	120200	9216935	4895	4895	4895	4895	0
568	20250307	120100	9216935	4895	4895	4895	4895	0
569	20250307	120000	9216935	4895	4895	4895	4895	0
570	20250307	115900	9216935	4895	4895	4895	4895	0
571	20250307	115800	9216935	4895	4895	4895	4895	0
572	20250307	115700	9216935	4895	4895	4895	4895	0
573	20250307	115600	9216935	4895	4895	4895	4895	0
574	20250307	115500	9216935	4895	4895	4895	4895	1
575	20250307	115400	9212040	4895	4895	4895	4895	0
576	20250307	115300	9212040	4895	4895	4895	4895	0
577	20250307	115200	9212040	4895	4895	4895	4895	0
578	20250307	115100	9212040	4895	4895	4895	4895	0
579	20250307	115000	9212040	4895	4895	4895	4895	0
580	20250307	114900	9212040	4895	4895	4895	4895	0
581	20250307	114800	9212040	4895	4895	4895	4895	0
582	20250307	114700	9212040	4895	4895	4895	4895	0
583	20250307	114600	9212040	4895	4895	4895	4895	0
584	20250307	114500	9212040	4895	4895	4895	4895	0
585	20250307	114400	9212040	4895	4895	4895	4895	0
586	20250307	114300	9212040	4895	4895	4895	4895	0
587	20250307	114200	9212040	4895	4895	4895	4895	0
588	20250307	114100	9212040	4895	4895	4895	4895	0
589	20250307	114000	9212040	4895	4895	4895	4895	0
590	20250307	113900	9212040	4895	4895	4895	4895	0
591	20250307	113800	9212040	4895	4895	4895	4895	0
592	20250307	113700	9212040	4895	4895	4895	4895	0
593	20250307	113600	9212040	4895	4895	4895	4895	0
594	20250307	113500	9212040	4895	4895	4895	4895	0
595	20250307	113400	9212040	4895	4895	4895	4895	0
596	20250307	113300	9212040	4895	4895	4895	4895	676
597	20250307	113200	5903020	4895	4900	4900	4895	112
598	20250307	113100	5354660	4900	4905	4905	4900	244
599	20250307	113000	4158990	4950	4950	4950	4950	0
600	20250307	112900	4158990	4950	4950	4950	4950	0
601	20250307	112800	4158990	4950	4950	4950	4950	0
602	20250307	112700	4158990	4950	4950	4950	4950	0
603	20250307	112600	4158990	4950	4950	4950	4950	0
604	20250307	112500	4158990	4950	4950	4950	4950	0
605	20250307	112400	4158990	4950	4950	4950	4950	0
606	20250307	112300	4158990	4950	4950	4950	4950	0
607	20250307	112200	4158990	4950	4950	4950	4950	0
608	20250307	112100	4158990	4950	4950	4950	4950	0
609	20250307	112000	4158990	4950	4950	4950	4950	0
610	20250307	111900	4158990	4950	4950	4950	4950	0
611	20250307	111800	4158990	4950	4950	4950	4950	0
612	20250307	111700	4158990	4950	4950	4950	4950	0
613	20250307	111600	4158990	4950	4950	4950	4950	1
614	20250307	111500	4154040	4950	4950	4950	4950	0
615	20250307	111400	4154040	4950	4950	4950	4950	0
616	20250307	111300	4154040	4950	4950	4950	4950	0
617	20250307	111200	4154040	4950	4950	4950	4950	0
618	20250307	111100	4154040	4950	4950	4950	4950	0
619	20250307	111000	4154040	4950	4950	4950	4950	0
620	20250307	110900	4154040	4950	4950	4950	4950	0
621	20250307	110800	4154040	4950	4950	4950	4950	0
622	20250307	110700	4154040	4950	4950	4950	4950	0
623	20250307	110600	4154040	4950	4950	4950	4950	0
624	20250307	110500	4154040	4950	4950	4950	4950	0
625	20250307	110400	4154040	4950	4950	4950	4950	0
626	20250307	110300	4154040	4950	4950	4950	4950	0
627	20250307	110200	4154040	4950	4950	4950	4950	0
628	20250307	110100	4154040	4950	4950	4950	4950	0
629	20250307	110000	4154040	4950	4950	4950	4950	0
630	20250307	105900	4154040	4950	4950	4950	4950	0
631	20250307	105800	4154040	4950	4950	4950	4950	0
632	20250307	105700	4154040	4950	4950	4950	4950	0
633	20250307	105600	4154040	4950	4950	4950	4950	0
634	20250307	105500	4154040	4950	4950	4950	4950	0
635	20250307	105400	4154040	4950	4950	4950	4950	0
636	20250307	105300	4154040	4950	4950	4950	4950	0
637	20250307	105200	4154040	4950	4950	4950	4950	0
638	20250307	105100	4154040	4950	4950	4950	4950	0
639	20250307	105000	4154040	4950	4950	4950	4950	0
640	20250307	104900	4154040	4950	4950	4950	4950	0
641	20250307	104800	4154040	4950	4950	4950	4950	0
642	20250307	104700	4154040	4950	4950	4950	4950	0
643	20250307	104600	4154040	4950	4950	4950	4950	0
644	20250307	104500	4154040	4950	4950	4950	4950	0
645	20250307	104400	4154040	4950	4950	4950	4950	0
646	20250307	104300	4154040	4950	4950	4950	4950	0
647	20250307	104200	4154040	4950	4950	4950	4950	0
648	20250307	104100	4154040	4950	4950	4950	4950	0
649	20250307	104000	4154040	4950	4950	4950	4950	0
650	20250307	103900	4154040	4950	4950	4950	4950	0
651	20250307	103800	4154040	4950	4950	4950	4950	0
652	20250307	103700	4154040	4950	4950	4950	4950	0
653	20250307	103600	4154040	4950	4950	4950	4950	0
654	20250307	103500	4154040	4950	4950	4950	4950	0
655	20250307	103400	4154040	4950	4950	4950	4950	0
656	20250307	103300	4154040	4950	4950	4950	4950	0
657	20250307	103200	4154040	4950	4950	4950	4950	0
658	20250307	103100	4154040	4950	4950	4950	4950	0
659	20250307	103000	4154040	4950	4950	4950	4950	0
660	20250307	102900	4154040	4950	4950	4950	4950	1
661	20250307	102800	4149090	4895	4895	4895	4895	0
662	20250307	102700	4149090	4895	4895	4895	4895	0
663	20250307	102600	4149090	4895	4895	4895	4895	2
664	20250307	102500	4139300	4950	4950	4950	4950	0
665	20250307	102400	4139300	4950	4950	4950	4950	0
666	20250307	102300	4139300	4950	4950	4950	4950	0
667	20250307	102200	4139300	4950	4950	4950	4950	0
668	20250307	102100	4139300	4950	4950	4950	4950	0
669	20250307	102000	4139300	4950	4950	4950	4950	0
670	20250307	101900	4139300	4950	4950	4950	4950	0
671	20250307	101800	4139300	4950	4950	4950	4950	0
672	20250307	101700	4139300	4950	4950	4950	4950	0
673	20250307	101600	4139300	4950	4950	4950	4950	0
674	20250307	101500	4139300	4950	4950	4950	4950	0
675	20250307	101400	4139300	4950	4950	4950	4950	0
676	20250307	101300	4139300	4950	4950	4950	4950	0
677	20250307	101200	4139300	4950	4950	4950	4950	0
678	20250307	101100	4139300	4950	4950	4950	4950	0
679	20250307	101000	4139300	4950	4950	4950	4950	0
680	20250307	100900	4139300	4950	4950	4950	4950	0
681	20250307	100800	4139300	4950	4950	4950	4950	0
682	20250307	100700	4139300	4950	4950	4950	4950	0
683	20250307	100600	4139300	4950	4950	4950	4950	0
684	20250307	100500	4139300	4950	4950	4950	4950	20
685	20250307	100400	4040300	4970	4970	4970	4970	0
686	20250307	100300	4040300	4970	4970	4970	4970	0
687	20250307	100200	4040300	4970	4970	4970	4970	0
688	20250307	100100	4040300	4970	4970	4970	4970	0
689	20250307	100000	4040300	4970	4970	4970	4970	0
690	20250307	095900	4040300	4970	4970	4970	4970	0
691	20250307	095800	4040300	4970	4970	4970	4970	0
692	20250307	095700	4040300	4970	4970	4970	4970	0
693	20250307	095600	4040300	4970	4970	4970	4970	0
694	20250307	095500	4040300	4970	4970	4970	4970	0
695	20250307	095400	4040300	4970	4970	4970	4970	0
696	20250307	095300	4040300	4970	4970	4970	4970	0
697	20250307	095200	4040300	4970	4970	4970	4970	0
698	20250307	095100	4040300	4970	4970	4970	4970	0
699	20250307	095000	4040300	4970	4970	4970	4970	0
700	20250307	094900	4040300	4970	4970	4970	4970	0
701	20250307	094800	4040300	4970	4970	4970	4970	0
702	20250307	094700	4040300	4970	4970	4970	4970	0
703	20250307	094600	4040300	4970	4970	4970	4970	0
704	20250307	094500	4040300	4970	4970	4970	4970	5
705	20250307	094400	4015450	4975	4975	4975	4975	0
706	20250307	094300	4015450	4975	4975	4975	4975	0
707	20250307	094200	4015450	4975	4975	4975	4975	0
708	20250307	094100	4015450	4975	4975	4975	4975	0
709	20250307	094000	4015450	4975	4975	4975	4975	0
710	20250307	093900	4015450	4975	4975	4975	4975	0
711	20250307	093800	4015450	4975	4975	4975	4975	1
712	20250307	093700	4010475	4975	4975	4975	4975	2
713	20250307	093600	4000525	4900	4900	4900	4900	0
714	20250307	093500	4000525	4900	4900	4900	4900	0
715	20250307	093400	4000525	4900	4900	4900	4900	0
716	20250307	093300	4000525	4900	4900	4900	4900	0
717	20250307	093200	4000525	4900	4900	4900	4900	0
718	20250307	093100	4000525	4900	4900	4900	4900	0
719	20250307	093000	4000525	4900	4900	4900	4900	1
720	20250307	092900	3995625	4880	4880	4880	4880	0
721	20250307	092800	3995625	4880	4880	4880	4880	0
722	20250307	092700	3995625	4880	4880	4880	4880	0
723	20250307	092600	3995625	4880	4880	4880	4880	20
724	20250307	092500	3898025	4880	4880	4880	4880	12
725	20250307	092400	3839465	4880	4880	4880	4880	10
726	20250307	092300	3790665	4900	4900	4900	4900	28
727	20250307	092200	3653465	4900	4900	4900	4900	0
728	20250307	092100	3653465	4900	4900	4900	4900	1
729	20250307	092000	3648565	4900	4895	4900	4880	132
730	20250307	091900	3003770	4900	4900	4900	4900	50
731	20250307	091800	2758770	4900	4900	4900	4900	0
732	20250307	091700	2758770	4900	4900	4900	4900	13
733	20250307	091600	2695070	4900	4900	4900	4900	0
734	20250307	091500	2695070	4900	4900	4900	4900	18
735	20250307	091400	2606870	4900	4900	4900	4900	0
736	20250307	091300	2606870	4900	4900	4900	4900	0
737	20250307	091200	2606870	4900	4900	4900	4900	0
738	20250307	091100	2606870	4900	4900	4900	4900	0
739	20250307	091000	2606870	4900	4900	4900	4900	0
740	20250307	090900	2606870	4900	4900	4900	4900	14
741	20250307	090800	2538270	4900	4905	4905	4900	417
742	20250307	090700	494900	4900	4900	4900	4900	0
743	20250307	090600	494900	4900	4900	4900	4900	0
744	20250307	090500	494900	4900	4900	4900	4900	0
745	20250307	090400	494900	4900	4900	4900	4900	0
746	20250307	090300	494900	4900	4900	4900	4900	0
747	20250307	090200	494900	4900	4900	4900	4900	0
748	20250307	090100	494900	4900	4900	4900	4900	0
749	20250307	090000	494900	4900	4900	4900	4900	101