KissMeData/367000/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	213200	13545802	4090	4090	4090	4090	436
3	20250306	213100	13545802	4090	4090	4090	4090	0
4	20250306	213000	13545802	4090	4090	4090	4090	0
5	20250306	212900	13545802	4090	4090	4090	4090	0
6	20250306	212800	13545802	4090	4090	4090	4090	0
7	20250306	212700	13545802	4090	4090	4090	4090	0
8	20250306	212600	13545802	4090	4090	4090	4090	0
9	20250306	212500	13545802	4090	4090	4090	4090	0
10	20250306	212400	13545802	4090	4090	4090	4090	0
11	20250306	212300	13545802	4090	4090	4090	4090	0
12	20250306	212200	13545802	4090	4090	4090	4090	0
13	20250306	212100	13545802	4090	4090	4090	4090	0
14	20250306	212000	13545802	4090	4090	4090	4090	0
15	20250306	211900	13545802	4090	4090	4090	4090	0
16	20250306	211800	13545802	4090	4090	4090	4090	0
17	20250306	211700	13545802	4090	4090	4090	4090	0
18	20250306	211600	13545802	4090	4090	4090	4090	0
19	20250306	211500	13545802	4090	4090	4090	4090	0
20	20250306	211400	13545802	4090	4090	4090	4090	0
21	20250306	211300	13545802	4090	4090	4090	4090	0
22	20250306	211200	13545802	4090	4090	4090	4090	0
23	20250306	211100	13545802	4090	4090	4090	4090	0
24	20250306	211000	13545802	4090	4090	4090	4090	0
25	20250306	210900	13545802	4090	4090	4090	4090	0
26	20250306	210800	13545802	4090	4090	4090	4090	0
27	20250306	210700	13545802	4090	4090	4090	4090	0
28	20250306	210600	13545802	4090	4090	4090	4090	0
29	20250306	210500	13545802	4090	4090	4090	4090	0
30	20250306	210400	13545802	4090	4090	4090	4090	0
31	20250306	210300	13545802	4090	4090	4090	4090	0
32	20250306	210200	13545802	4090	4090	4090	4090	436
33	20250306	210100	13545802	4090	4090	4090	4090	0
34	20250306	210000	13545802	4090	4090	4090	4090	0
35	20250306	205900	13545802	4090	4090	4090	4090	0
36	20250306	205800	13545802	4090	4090	4090	4090	0
37	20250306	205700	13545802	4090	4090	4090	4090	0
38	20250306	205600	13545802	4090	4090	4090	4090	0
39	20250306	205500	13545802	4090	4090	4090	4090	0
40	20250306	205400	13545802	4090	4090	4090	4090	0
41	20250306	205300	13545802	4090	4090	4090	4090	0
42	20250306	205200	13545802	4090	4090	4090	4090	0
43	20250306	205100	13545802	4090	4090	4090	4090	0
44	20250306	205000	13545802	4090	4090	4090	4090	0
45	20250306	204900	13545802	4090	4090	4090	4090	0
46	20250306	204800	13545802	4090	4090	4090	4090	0
47	20250306	204700	13545802	4090	4090	4090	4090	0
48	20250306	204600	13545802	4090	4090	4090	4090	0
49	20250306	204500	13545802	4090	4090	4090	4090	0
50	20250306	204400	13545802	4090	4090	4090	4090	0
51	20250306	204300	13545802	4090	4090	4090	4090	0
52	20250306	204200	13545802	4090	4090	4090	4090	0
53	20250306	204100	13545802	4090	4090	4090	4090	0
54	20250306	204000	13545802	4090	4090	4090	4090	0
55	20250306	203900	13545802	4090	4090	4090	4090	0
56	20250306	203800	13545802	4090	4090	4090	4090	0
57	20250306	203700	13545802	4090	4090	4090	4090	0
58	20250306	203600	13545802	4090	4090	4090	4090	0
59	20250306	203500	13545802	4090	4090	4090	4090	0
60	20250306	203400	13545802	4090	4090	4090	4090	0
61	20250306	203300	13545802	4090	4090	4090	4090	0
62	20250306	203200	13545802	4090	4090	4090	4090	436
63	20250306	203100	13545802	4090	4090	4090	4090	0
64	20250306	203000	13545802	4090	4090	4090	4090	0
65	20250306	202900	13545802	4090	4090	4090	4090	0
66	20250306	202800	13545802	4090	4090	4090	4090	0
67	20250306	202700	13545802	4090	4090	4090	4090	0
68	20250306	202600	13545802	4090	4090	4090	4090	0
69	20250306	202500	13545802	4090	4090	4090	4090	0
70	20250306	202400	13545802	4090	4090	4090	4090	0
71	20250306	202300	13545802	4090	4090	4090	4090	0
72	20250306	202200	13545802	4090	4090	4090	4090	0
73	20250306	202100	13545802	4090	4090	4090	4090	0
74	20250306	202000	13545802	4090	4090	4090	4090	0
75	20250306	201900	13545802	4090	4090	4090	4090	0
76	20250306	201800	13545802	4090	4090	4090	4090	0
77	20250306	201700	13545802	4090	4090	4090	4090	0
78	20250306	201600	13545802	4090	4090	4090	4090	0
79	20250306	201500	13545802	4090	4090	4090	4090	0
80	20250306	201400	13545802	4090	4090	4090	4090	0
81	20250306	201300	13545802	4090	4090	4090	4090	0
82	20250306	201200	13545802	4090	4090	4090	4090	0
83	20250306	201100	13545802	4090	4090	4090	4090	0
84	20250306	201000	13545802	4090	4090	4090	4090	0
85	20250306	200900	13545802	4090	4090	4090	4090	0
86	20250306	200800	13545802	4090	4090	4090	4090	0
87	20250306	200700	13545802	4090	4090	4090	4090	0
88	20250306	200600	13545802	4090	4090	4090	4090	0
89	20250306	200500	13545802	4090	4090	4090	4090	0
90	20250306	200400	13545802	4090	4090	4090	4090	0
91	20250306	200300	13545802	4090	4090	4090	4090	0
92	20250306	200200	13545802	4090	4090	4090	4090	436
93	20250306	200100	13545802	4090	4090	4090	4090	0
94	20250306	200000	13545802	4090	4090	4090	4090	0
95	20250306	195900	13545802	4090	4090	4090	4090	0
96	20250306	195800	13545802	4090	4090	4090	4090	0
97	20250306	195700	13545802	4090	4090	4090	4090	0
98	20250306	195600	13545802	4090	4090	4090	4090	0
99	20250306	195500	13545802	4090	4090	4090	4090	0
100	20250306	195400	13545802	4090	4090	4090	4090	0
101	20250306	195300	13545802	4090	4090	4090	4090	0
102	20250306	195200	13545802	4090	4090	4090	4090	0
103	20250306	195100	13545802	4090	4090	4090	4090	0
104	20250306	195000	13545802	4090	4090	4090	4090	0
105	20250306	194900	13545802	4090	4090	4090	4090	0
106	20250306	194800	13545802	4090	4090	4090	4090	0
107	20250306	194700	13545802	4090	4090	4090	4090	0
108	20250306	194600	13545802	4090	4090	4090	4090	0
109	20250306	194500	13545802	4090	4090	4090	4090	0
110	20250306	194400	13545802	4090	4090	4090	4090	0
111	20250306	194300	13545802	4090	4090	4090	4090	0
112	20250306	194200	13545802	4090	4090	4090	4090	0
113	20250306	194100	13545802	4090	4090	4090	4090	0
114	20250306	194000	13545802	4090	4090	4090	4090	0
115	20250306	193900	13545802	4090	4090	4090	4090	0
116	20250306	193800	13545802	4090	4090	4090	4090	0
117	20250306	193700	13545802	4090	4090	4090	4090	0
118	20250306	193600	13545802	4090	4090	4090	4090	0
119	20250306	193500	13545802	4090	4090	4090	4090	0
120	20250306	193400	13545802	4090	4090	4090	4090	0
121	20250306	193300	13545802	4090	4090	4090	4090	0
122	20250306	193200	13545802	4090	4090	4090	4090	436
123	20250306	193100	13545802	4090	4090	4090	4090	0
124	20250306	193000	13545802	4090	4090	4090	4090	0
125	20250306	192900	13545802	4090	4090	4090	4090	0
126	20250306	192800	13545802	4090	4090	4090	4090	0
127	20250306	192700	13545802	4090	4090	4090	4090	0
128	20250306	192600	13545802	4090	4090	4090	4090	0
129	20250306	192500	13545802	4090	4090	4090	4090	0
130	20250306	192400	13545802	4090	4090	4090	4090	0
131	20250306	192300	13545802	4090	4090	4090	4090	0
132	20250306	192200	13545802	4090	4090	4090	4090	0
133	20250306	192100	13545802	4090	4090	4090	4090	0
134	20250306	192000	13545802	4090	4090	4090	4090	0
135	20250306	191900	13545802	4090	4090	4090	4090	0
136	20250306	191800	13545802	4090	4090	4090	4090	0
137	20250306	191700	13545802	4090	4090	4090	4090	0
138	20250306	191600	13545802	4090	4090	4090	4090	0
139	20250306	191500	13545802	4090	4090	4090	4090	0
140	20250306	191400	13545802	4090	4090	4090	4090	0
141	20250306	191300	13545802	4090	4090	4090	4090	0
142	20250306	191200	13545802	4090	4090	4090	4090	0
143	20250306	191100	13545802	4090	4090	4090	4090	0
144	20250306	191000	13545802	4090	4090	4090	4090	0
145	20250306	190900	13545802	4090	4090	4090	4090	0
146	20250306	190800	13545802	4090	4090	4090	4090	0
147	20250306	190700	13545802	4090	4090	4090	4090	0
148	20250306	190600	13545802	4090	4090	4090	4090	0
149	20250306	190500	13545802	4090	4090	4090	4090	0
150	20250306	190400	13545802	4090	4090	4090	4090	0
151	20250306	190300	13545802	4090	4090	4090	4090	0
152	20250306	190200	13545802	4090	4090	4090	4090	436
153	20250306	190100	13545802	4090	4090	4090	4090	0
154	20250306	190000	13545802	4090	4090	4090	4090	0
155	20250306	185900	13545802	4090	4090	4090	4090	0
156	20250306	185800	13545802	4090	4090	4090	4090	0
157	20250306	185700	13545802	4090	4090	4090	4090	0
158	20250306	185600	13545802	4090	4090	4090	4090	0
159	20250306	185500	13545802	4090	4090	4090	4090	0
160	20250306	185400	13545802	4090	4090	4090	4090	0
161	20250306	185300	13545802	4090	4090	4090	4090	0
162	20250306	185200	13545802	4090	4090	4090	4090	0
163	20250306	185100	13545802	4090	4090	4090	4090	0
164	20250306	185000	13545802	4090	4090	4090	4090	0
165	20250306	184900	13545802	4090	4090	4090	4090	0
166	20250306	184800	13545802	4090	4090	4090	4090	0
167	20250306	184700	13545802	4090	4090	4090	4090	0
168	20250306	184600	13545802	4090	4090	4090	4090	0
169	20250306	184500	13545802	4090	4090	4090	4090	0
170	20250306	184400	13545802	4090	4090	4090	4090	0
171	20250306	184300	13545802	4090	4090	4090	4090	0
172	20250306	184200	13545802	4090	4090	4090	4090	0
173	20250306	184100	13545802	4090	4090	4090	4090	0
174	20250306	184000	13545802	4090	4090	4090	4090	0
175	20250306	183900	13545802	4090	4090	4090	4090	0
176	20250306	183800	13545802	4090	4090	4090	4090	0
177	20250306	183700	13545802	4090	4090	4090	4090	0
178	20250306	183600	13545802	4090	4090	4090	4090	0
179	20250306	183500	13545802	4090	4090	4090	4090	0
180	20250306	183400	13545802	4090	4090	4090	4090	0
181	20250306	183300	13545802	4090	4090	4090	4090	0
182	20250306	183200	13545802	4090	4090	4090	4090	436
183	20250306	183100	13545802	4090	4090	4090	4090	0
184	20250306	183000	13545802	4090	4090	4090	4090	0
185	20250306	182900	13545802	4090	4090	4090	4090	0
186	20250306	182800	13545802	4090	4090	4090	4090	0
187	20250306	182700	13545802	4090	4090	4090	4090	0
188	20250306	182600	13545802	4090	4090	4090	4090	0
189	20250306	182500	13545802	4090	4090	4090	4090	0
190	20250306	182400	13545802	4090	4090	4090	4090	0
191	20250306	182300	13545802	4090	4090	4090	4090	0
192	20250306	182200	13545802	4090	4090	4090	4090	0
193	20250306	182100	13545802	4090	4090	4090	4090	0
194	20250306	182000	13545802	4090	4090	4090	4090	0
195	20250306	181900	13545802	4090	4090	4090	4090	0
196	20250306	181800	13545802	4090	4090	4090	4090	0
197	20250306	181700	13545802	4090	4090	4090	4090	0
198	20250306	181600	13545802	4090	4090	4090	4090	0
199	20250306	181500	13545802	4090	4090	4090	4090	0
200	20250306	181400	13545802	4090	4090	4090	4090	0
201	20250306	181300	13545802	4090	4090	4090	4090	0
202	20250306	181200	13545802	4090	4090	4090	4090	0
203	20250306	181100	13545802	4090	4090	4090	4090	0
204	20250306	181000	13545802	4090	4090	4090	4090	0
205	20250306	180900	13545802	4090	4090	4090	4090	0
206	20250306	180800	13545802	4090	4090	4090	4090	0
207	20250306	180700	13545802	4090	4090	4090	4090	0
208	20250306	180600	13545802	4090	4090	4090	4090	0
209	20250306	180500	13545802	4090	4090	4090	4090	0
210	20250306	180400	13545802	4090	4090	4090	4090	0
211	20250306	180300	13545802	4090	4090	4090	4090	0
212	20250306	180200	13545802	4090	4090	4090	4090	436
213	20250306	180100	13545802	4090	4090	4090	4090	0
214	20250306	180000	13545802	4090	4090	4090	4090	0
215	20250306	175900	13545802	4090	4090	4090	4090	0
216	20250306	175800	13545802	4090	4090	4090	4090	0
217	20250306	175700	13545802	4090	4090	4090	4090	0
218	20250306	175600	13545802	4090	4090	4090	4090	0
219	20250306	175500	13545802	4090	4090	4090	4090	0
220	20250306	175400	13545802	4090	4090	4090	4090	0
221	20250306	175300	13545802	4090	4090	4090	4090	0
222	20250306	175200	13545802	4090	4090	4090	4090	0
223	20250306	175100	13545802	4090	4090	4090	4090	0
224	20250306	175000	13545802	4090	4090	4090	4090	0
225	20250306	174900	13545802	4090	4090	4090	4090	0
226	20250306	174800	13545802	4090	4090	4090	4090	0
227	20250306	174700	13545802	4090	4090	4090	4090	0
228	20250306	174600	13545802	4090	4090	4090	4090	0
229	20250306	174500	13545802	4090	4090	4090	4090	0
230	20250306	174400	13545802	4090	4090	4090	4090	0
231	20250306	174300	13545802	4090	4090	4090	4090	0
232	20250306	174200	13545802	4090	4090	4090	4090	0
233	20250306	174100	13545802	4090	4090	4090	4090	0
234	20250306	174000	13545802	4090	4090	4090	4090	0
235	20250306	173900	13545802	4090	4090	4090	4090	0
236	20250306	173800	13545802	4090	4090	4090	4090	0
237	20250306	173700	13545802	4090	4090	4090	4090	0
238	20250306	173600	13545802	4090	4090	4090	4090	0
239	20250306	173500	13545802	4090	4090	4090	4090	0
240	20250306	173400	13545802	4090	4090	4090	4090	0
241	20250306	173300	13545802	4090	4090	4090	4090	0
242	20250306	173200	13545802	4090	4090	4090	4090	436
243	20250306	173100	13545802	4090	4090	4090	4090	0
244	20250306	173000	13545802	4090	4090	4090	4090	0
245	20250306	172900	13545802	4090	4090	4090	4090	0
246	20250306	172800	13545802	4090	4090	4090	4090	0
247	20250306	172700	13545802	4090	4090	4090	4090	0
248	20250306	172600	13545802	4090	4090	4090	4090	0
249	20250306	172500	13545802	4090	4090	4090	4090	0
250	20250306	172400	13545802	4090	4090	4090	4090	0
251	20250306	172300	13545802	4090	4090	4090	4090	0
252	20250306	172200	13545802	4090	4090	4090	4090	0
253	20250306	172100	13545802	4090	4090	4090	4090	0
254	20250306	172000	13545802	4090	4090	4090	4090	0
255	20250306	171900	13545802	4090	4090	4090	4090	0
256	20250306	171800	13545802	4090	4090	4090	4090	0
257	20250306	171700	13545802	4090	4090	4090	4090	0
258	20250306	171600	13545802	4090	4090	4090	4090	0
259	20250306	171500	13545802	4090	4090	4090	4090	0
260	20250306	171400	13545802	4090	4090	4090	4090	0
261	20250306	171300	13545802	4090	4090	4090	4090	0
262	20250306	171200	13545802	4090	4090	4090	4090	0
263	20250306	171100	13545802	4090	4090	4090	4090	0
264	20250306	171000	13545802	4090	4090	4090	4090	0
265	20250306	170900	13545802	4090	4090	4090	4090	0
266	20250306	170800	13545802	4090	4090	4090	4090	0
267	20250306	170700	13545802	4090	4090	4090	4090	0
268	20250306	170600	13545802	4090	4090	4090	4090	0
269	20250306	170500	13545802	4090	4090	4090	4090	0
270	20250306	170400	13545802	4090	4090	4090	4090	0
271	20250306	170300	13545802	4090	4090	4090	4090	0
272	20250306	170200	13545802	4090	4090	4090	4090	436
273	20250306	170100	13545802	4090	4090	4090	4090	0
274	20250306	170000	13545802	4090	4090	4090	4090	0
275	20250306	165900	13545802	4090	4090	4090	4090	0
276	20250306	165800	13545802	4090	4090	4090	4090	0
277	20250306	165700	13545802	4090	4090	4090	4090	0
278	20250306	165600	13545802	4090	4090	4090	4090	0
279	20250306	165500	13545802	4090	4090	4090	4090	0
280	20250306	165400	13545802	4090	4090	4090	4090	0
281	20250306	165300	13545802	4090	4090	4090	4090	0
282	20250306	165200	13545802	4090	4090	4090	4090	0
283	20250306	165100	13545802	4090	4090	4090	4090	0
284	20250306	165000	13545802	4090	4090	4090	4090	0
285	20250306	164900	13545802	4090	4090	4090	4090	0
286	20250306	164800	13545802	4090	4090	4090	4090	0
287	20250306	164700	13545802	4090	4090	4090	4090	0
288	20250306	164600	13545802	4090	4090	4090	4090	0
289	20250306	164500	13545802	4090	4090	4090	4090	0
290	20250306	164400	13545802	4090	4090	4090	4090	0
291	20250306	164300	13545802	4090	4090	4090	4090	0
292	20250306	164200	13545802	4090	4090	4090	4090	0
293	20250306	164100	13545802	4090	4090	4090	4090	0
294	20250306	164000	13545802	4090	4090	4090	4090	0
295	20250306	163900	13545802	4090	4090	4090	4090	0
296	20250306	163800	13545802	4090	4090	4090	4090	0
297	20250306	163700	13545802	4090	4090	4090	4090	0
298	20250306	163600	13545802	4090	4090	4090	4090	0
299	20250306	163500	13545802	4090	4090	4090	4090	0
300	20250306	163400	13545802	4090	4090	4090	4090	0
301	20250306	163300	13545802	4090	4090	4090	4090	0
302	20250306	163200	13545802	4090	4090	4090	4090	436
303	20250306	163100	13545802	4090	4090	4090	4090	0
304	20250306	163000	13545802	4090	4090	4090	4090	0
305	20250306	162900	13545802	4090	4090	4090	4090	0
306	20250306	162800	13545802	4090	4090	4090	4090	0
307	20250306	162700	13545802	4090	4090	4090	4090	0
308	20250306	162600	13545802	4090	4090	4090	4090	0
309	20250306	162500	13545802	4090	4090	4090	4090	0
310	20250306	162400	13545802	4090	4090	4090	4090	0
311	20250306	162300	13545802	4090	4090	4090	4090	0
312	20250306	162200	13545802	4090	4090	4090	4090	0
313	20250306	162100	13545802	4090	4090	4090	4090	0
314	20250306	162000	13545802	4090	4090	4090	4090	0
315	20250306	161900	13545802	4090	4090	4090	4090	0
316	20250306	161800	13545802	4090	4090	4090	4090	0
317	20250306	161700	13545802	4090	4090	4090	4090	0
318	20250306	161600	13545802	4090	4090	4090	4090	0
319	20250306	161500	13545802	4090	4090	4090	4090	0
320	20250306	161400	13545802	4090	4090	4090	4090	0
321	20250306	161300	13545802	4090	4090	4090	4090	0
322	20250306	161200	13545802	4090	4090	4090	4090	0
323	20250306	161100	13545802	4090	4090	4090	4090	0
324	20250306	161000	13545802	4090	4090	4090	4090	0
325	20250306	160900	13545802	4090	4090	4090	4090	0
326	20250306	160800	13545802	4090	4090	4090	4090	0
327	20250306	160700	13545802	4090	4090	4090	4090	0
328	20250306	160600	13545802	4090	4090	4090	4090	0
329	20250306	160500	13545802	4090	4090	4090	4090	0
330	20250306	160400	13545802	4090	4090	4090	4090	0
331	20250306	160300	13545802	4090	4090	4090	4090	0
332	20250306	160200	13545802	4090	4090	4090	4090	436
333	20250306	160100	13545802	4090	4090	4090	4090	0
334	20250306	160000	13545802	4090	4090	4090	4090	0
335	20250306	155900	13545802	4090	4090	4090	4090	0
336	20250306	155800	13545802	4090	4090	4090	4090	0
337	20250306	155700	13545802	4090	4090	4090	4090	0
338	20250306	155600	13545802	4090	4090	4090	4090	0
339	20250306	155500	13545802	4090	4090	4090	4090	0
340	20250306	155400	13545802	4090	4090	4090	4090	0
341	20250306	155300	13545802	4090	4090	4090	4090	0
342	20250306	155200	13545802	4090	4090	4090	4090	0
343	20250306	155100	13545802	4090	4090	4090	4090	0
344	20250306	155000	13545802	4090	4090	4090	4090	0
345	20250306	154900	13545802	4090	4090	4090	4090	0
346	20250306	154800	13545802	4090	4090	4090	4090	0
347	20250306	154700	13545802	4090	4090	4090	4090	0
348	20250306	154600	13545802	4090	4090	4090	4090	0
349	20250306	154500	13545802	4090	4090	4090	4090	0
350	20250306	154400	13545802	4090	4090	4090	4090	0
351	20250306	154300	13545802	4090	4090	4090	4090	0
352	20250306	154200	13545802	4090	4090	4090	4090	0
353	20250306	154100	13545802	4090	4090	4090	4090	0
354	20250306	154000	13545802	4090	4090	4090	4090	0
355	20250306	153900	13545802	4090	4090	4090	4090	0
356	20250306	153800	13545802	4090	4090	4090	4090	0
357	20250306	153700	13545802	4090	4090	4090	4090	0
358	20250306	153600	13545802	4090	4090	4090	4090	0
359	20250306	153500	13545802	4090	4090	4090	4090	0
360	20250306	153400	13545802	4090	4090	4090	4090	0
361	20250306	153300	13545802	4090	4090	4090	4090	0
362	20250306	153200	13545802	4090	4090	4090	4090	436
363	20250306	153100	13545802	4090	4090	4090	4090	0
364	20250306	153000	13545802	4090	4090	4090	4090	436
365	20250306	152900	11762562	4125	4125	4125	4125	0
366	20250306	152800	11762562	4125	4125	4125	4125	0
367	20250306	152700	11762562	4125	4125	4125	4125	0
368	20250306	152600	11762562	4125	4125	4125	4125	0
369	20250306	152500	11762562	4125	4125	4125	4125	0
370	20250306	152400	11762562	4125	4125	4125	4125	0
371	20250306	152300	11762562	4125	4125	4125	4125	0
372	20250306	152200	11762562	4125	4125	4125	4125	0
373	20250306	152100	11762562	4125	4125	4125	4125	0
374	20250306	152000	11762562	4125	4125	4125	4125	0
375	20250306	151900	11762562	4125	4125	4125	4125	1
376	20250306	151800	11758437	4105	4105	4105	4105	3
377	20250306	151700	11746122	4105	4105	4105	4105	0
378	20250306	151600	11746122	4105	4105	4105	4105	0
379	20250306	151500	11746122	4105	4105	4105	4105	0
380	20250306	151400	11746122	4105	4105	4105	4105	0
381	20250306	151300	11746122	4105	4105	4105	4105	0
382	20250306	151200	11746122	4105	4105	4105	4105	0
383	20250306	151100	11746122	4105	4105	4105	4105	0
384	20250306	151000	11746122	4105	4105	4105	4105	0
385	20250306	150900	11746122	4105	4105	4105	4105	0
386	20250306	150800	11746122	4105	4105	4105	4105	0
387	20250306	150700	11746122	4105	4105	4105	4105	0
388	20250306	150600	11746122	4105	4105	4105	4105	0
389	20250306	150500	11746122	4105	4105	4105	4105	0
390	20250306	150400	11746122	4105	4105	4105	4105	0
391	20250306	150300	11746122	4105	4105	4105	4105	0
392	20250306	150200	11746122	4105	4115	4115	4105	6
393	20250306	150100	11721452	4100	4100	4100	4100	0
394	20250306	150000	11721452	4100	4100	4100	4100	0
395	20250306	145900	11721452	4100	4100	4100	4100	0
396	20250306	145800	11721452	4100	4100	4100	4100	0
397	20250306	145700	11721452	4100	4100	4100	4100	0
398	20250306	145600	11721452	4100	4100	4100	4100	0
399	20250306	145500	11721452	4100	4100	4100	4100	0
400	20250306	145400	11721452	4100	4100	4100	4100	0
401	20250306	145300	11721452	4100	4100	4100	4100	0
402	20250306	145200	11721452	4100	4100	4100	4100	0
403	20250306	145100	11721452	4100	4100	4100	4100	0
404	20250306	145000	11721452	4100	4100	4100	4100	0
405	20250306	144900	11721452	4100	4100	4100	4100	0
406	20250306	144800	11721452	4100	4100	4100	4100	0
407	20250306	144700	11721452	4100	4100	4100	4100	0
408	20250306	144600	11721452	4100	4100	4100	4100	0
409	20250306	144500	11721452	4100	4100	4100	4100	0
410	20250306	144400	11721452	4100	4100	4100	4100	0
411	20250306	144300	11721452	4100	4100	4100	4100	0
412	20250306	144200	11721452	4100	4100	4100	4100	0
413	20250306	144100	11721452	4100	4100	4100	4100	0
414	20250306	144000	11721452	4100	4100	4100	4100	0
415	20250306	143900	11721452	4100	4100	4100	4100	0
416	20250306	143800	11721452	4100	4100	4100	4100	0
417	20250306	143700	11721452	4100	4100	4100	4100	0
418	20250306	143600	11721452	4100	4100	4100	4100	0
419	20250306	143500	11721452	4100	4100	4100	4100	0
420	20250306	143400	11721452	4100	4100	4100	4100	0
421	20250306	143300	11721452	4100	4100	4100	4100	0
422	20250306	143200	11721452	4100	4100	4100	4100	0
423	20250306	143100	11721452	4100	4100	4100	4100	0
424	20250306	143000	11721452	4100	4100	4100	4100	0
425	20250306	142900	11721452	4100	4100	4100	4100	0
426	20250306	142800	11721452	4100	4100	4100	4100	0
427	20250306	142700	11721452	4100	4100	4100	4100	0
428	20250306	142600	11721452	4100	4100	4100	4100	0
429	20250306	142500	11721452	4100	4100	4100	4100	0
430	20250306	142400	11721452	4100	4100	4100	4100	128
431	20250306	142300	11196652	4100	4100	4100	4100	0
432	20250306	142200	11196652	4100	4100	4100	4100	0
433	20250306	142100	11196652	4100	4100	4100	4100	0
434	20250306	142000	11196652	4100	4100	4100	4100	0
435	20250306	141900	11196652	4100	4100	4100	4100	0
436	20250306	141800	11196652	4100	4100	4100	4100	0
437	20250306	141700	11196652	4100	4100	4100	4100	0
438	20250306	141600	11196652	4100	4100	4100	4100	0
439	20250306	141500	11196652	4100	4100	4100	4100	0
440	20250306	141400	11196652	4100	4100	4100	4100	0
441	20250306	141300	11196652	4100	4100	4100	4100	3
442	20250306	141200	11184352	4090	4090	4090	4090	0
443	20250306	141100	11184352	4090	4090	4090	4090	8
444	20250306	141000	11151632	4090	4090	4090	4090	0
445	20250306	140900	11151632	4090	4090	4090	4090	0
446	20250306	140800	11151632	4090	4090	4090	4090	0
447	20250306	140700	11151632	4090	4090	4090	4090	0
448	20250306	140600	11151632	4090	4090	4090	4090	0
449	20250306	140500	11151632	4090	4090	4090	4090	0
450	20250306	140400	11151632	4090	4090	4090	4090	2
451	20250306	140300	11143452	4095	4095	4095	4095	0
452	20250306	140200	11143452	4095	4095	4095	4095	0
453	20250306	140100	11143452	4095	4095	4095	4095	0
454	20250306	140000	11143452	4095	4095	4095	4095	0
455	20250306	135900	11143452	4095	4095	4095	4095	0
456	20250306	135800	11143452	4095	4095	4095	4095	0
457	20250306	135700	11143452	4095	4095	4095	4095	0
458	20250306	135600	11143452	4095	4095	4095	4095	0
459	20250306	135500	11143452	4095	4095	4095	4095	0
460	20250306	135400	11143452	4095	4095	4095	4095	0
461	20250306	135300	11143452	4095	4095	4095	4095	10
462	20250306	135200	11102502	4095	4095	4095	4095	10
463	20250306	135100	11061552	4100	4100	4100	4100	0
464	20250306	135000	11061552	4100	4100	4100	4100	0
465	20250306	134900	11061552	4100	4100	4100	4100	0
466	20250306	134800	11061552	4100	4100	4100	4100	0
467	20250306	134700	11061552	4100	4100	4100	4100	0
468	20250306	134600	11061552	4100	4100	4100	4100	0
469	20250306	134500	11061552	4100	4100	4100	4100	0
470	20250306	134400	11061552	4100	4100	4100	4100	0
471	20250306	134300	11061552	4100	4100	4100	4100	0
472	20250306	134200	11061552	4100	4100	4100	4100	0
473	20250306	134100	11061552	4100	4100	4100	4100	5
474	20250306	134000	11041052	4100	4100	4100	4100	0
475	20250306	133900	11041052	4100	4100	4100	4100	0
476	20250306	133800	11041052	4100	4100	4100	4100	0
477	20250306	133700	11041052	4100	4100	4100	4100	0
478	20250306	133600	11041052	4100	4100	4100	4100	0
479	20250306	133500	11041052	4100	4100	4100	4100	0
480	20250306	133400	11041052	4100	4100	4100	4100	0
481	20250306	133300	11041052	4100	4100	4100	4100	0
482	20250306	133200	11041052	4100	4100	4100	4100	0
483	20250306	133100	11041052	4100	4100	4100	4100	0
484	20250306	133000	11041052	4100	4100	4100	4100	0
485	20250306	132900	11041052	4100	4100	4100	4100	3
486	20250306	132800	11028752	4100	4100	4100	4100	0
487	20250306	132700	11028752	4100	4100	4100	4100	1
488	20250306	132600	11024652	4135	4135	4135	4135	0
489	20250306	132500	11024652	4135	4115	4135	4050	780
490	20250306	132400	7852072	4125	4125	4125	4125	1
491	20250306	132300	7847947	4135	4135	4135	4135	0
492	20250306	132200	7847947	4135	4135	4135	4135	0
493	20250306	132100	7847947	4135	4135	4135	4135	0
494	20250306	132000	7847947	4135	4135	4135	4135	0
495	20250306	131900	7847947	4135	4135	4135	4135	0
496	20250306	131800	7847947	4135	4135	4135	4135	0
497	20250306	131700	7847947	4135	4135	4135	4135	0
498	20250306	131600	7847947	4135	4135	4135	4135	0
499	20250306	131500	7847947	4135	4135	4135	4135	0
500	20250306	131400	7847947	4135	4135	4135	4135	0
501	20250306	131300	7847947	4135	4135	4135	4135	0
502	20250306	131200	7847947	4135	4135	4135	4135	0
503	20250306	131100	7847947	4135	4135	4135	4135	0
504	20250306	131000	7847947	4135	4135	4135	4135	0
505	20250306	130900	7847947	4135	4135	4135	4135	0
506	20250306	130800	7847947	4135	4135	4135	4135	0
507	20250306	130700	7847947	4135	4135	4135	4135	0
508	20250306	130600	7847947	4135	4135	4135	4135	0
509	20250306	130500	7847947	4135	4135	4135	4135	14
510	20250306	130400	7790057	4135	4135	4135	4135	0
511	20250306	130300	7790057	4135	4135	4135	4135	0
512	20250306	130200	7790057	4135	4135	4135	4135	0
513	20250306	130100	7790057	4135	4135	4135	4135	0
514	20250306	130000	7790057	4135	4135	4135	4135	0
515	20250306	125900	7790057	4135	4135	4135	4135	0
516	20250306	125800	7790057	4135	4135	4135	4135	0
517	20250306	125700	7790057	4135	4135	4135	4135	0
518	20250306	125600	7790057	4135	4135	4135	4135	0
519	20250306	125500	7790057	4135	4135	4135	4135	0
520	20250306	125400	7790057	4135	4135	4135	4135	0
521	20250306	125300	7790057	4135	4135	4135	4135	0
522	20250306	125200	7790057	4135	4135	4135	4135	0
523	20250306	125100	7790057	4135	4135	4135	4135	0
524	20250306	125000	7790057	4135	4135	4135	4135	4
525	20250306	124900	7773517	4135	4135	4135	4135	0
526	20250306	124800	7773517	4135	4135	4135	4135	0
527	20250306	124700	7773517	4135	4135	4135	4135	0
528	20250306	124600	7773517	4135	4135	4135	4135	0
529	20250306	124500	7773517	4135	4135	4135	4135	0
530	20250306	124400	7773517	4135	4135	4135	4135	0
531	20250306	124300	7773517	4135	4135	4135	4135	0
532	20250306	124200	7773517	4135	4135	4135	4135	0
533	20250306	124100	7773517	4135	4135	4135	4135	0
534	20250306	124000	7773517	4135	4135	4135	4135	0
535	20250306	123900	7773517	4135	4135	4135	4135	0
536	20250306	123800	7773517	4135	4135	4135	4135	0
537	20250306	123700	7773517	4135	4135	4135	4135	0
538	20250306	123600	7773517	4135	4135	4135	4135	0
539	20250306	123500	7773517	4135	4135	4135	4135	0
540	20250306	123400	7773517	4135	4135	4135	4135	0
541	20250306	123300	7773517	4135	4135	4135	4135	0
542	20250306	123200	7773517	4135	4135	4135	4135	0
543	20250306	123100	7773517	4135	4135	4135	4135	0
544	20250306	123000	7773517	4135	4135	4135	4135	0
545	20250306	122900	7773517	4135	4135	4135	4135	0
546	20250306	122800	7773517	4135	4135	4135	4135	0
547	20250306	122700	7773517	4135	4135	4135	4135	0
548	20250306	122600	7773517	4135	4135	4135	4135	0
549	20250306	122500	7773517	4135	4135	4135	4135	0
550	20250306	122400	7773517	4135	4135	4135	4135	0
551	20250306	122300	7773517	4135	4135	4135	4135	0
552	20250306	122200	7773517	4135	4135	4135	4135	0
553	20250306	122100	7773517	4135	4135	4135	4135	1
554	20250306	122000	7769382	4175	4175	4175	4175	0
555	20250306	121900	7769382	4175	4175	4175	4175	0
556	20250306	121800	7769382	4175	4175	4175	4175	0
557	20250306	121700	7769382	4175	4175	4175	4175	0
558	20250306	121600	7769382	4175	4175	4175	4175	1
559	20250306	121500	7765207	4175	4175	4175	4175	0
560	20250306	121400	7765207	4175	4175	4175	4175	0
561	20250306	121300	7765207	4175	4175	4175	4175	0
562	20250306	121200	7765207	4175	4175	4175	4175	0
563	20250306	121100	7765207	4175	4175	4175	4175	0
564	20250306	121000	7765207	4175	4175	4175	4175	0
565	20250306	120900	7765207	4175	4175	4175	4175	0
566	20250306	120800	7765207	4175	4175	4175	4175	0
567	20250306	120700	7765207	4175	4175	4175	4175	0
568	20250306	120600	7765207	4175	4175	4175	4175	0
569	20250306	120500	7765207	4175	4175	4175	4175	0
570	20250306	120400	7765207	4175	4175	4175	4175	0
571	20250306	120300	7765207	4175	4175	4175	4175	0
572	20250306	120200	7765207	4175	4175	4175	4175	0
573	20250306	120100	7765207	4175	4175	4175	4175	0
574	20250306	120000	7765207	4175	4175	4175	4175	0
575	20250306	115900	7765207	4175	4175	4175	4175	0
576	20250306	115800	7765207	4175	4145	4175	4145	2
577	20250306	115700	7756887	4135	4135	4135	4135	0
578	20250306	115600	7756887	4135	4135	4135	4135	0
579	20250306	115500	7756887	4135	4135	4135	4135	0
580	20250306	115400	7756887	4135	4135	4135	4135	0
581	20250306	115300	7756887	4135	4135	4135	4135	0
582	20250306	115200	7756887	4135	4135	4135	4135	0
583	20250306	115100	7756887	4135	4135	4135	4135	0
584	20250306	115000	7756887	4135	4135	4135	4135	0
585	20250306	114900	7756887	4135	4135	4135	4135	0
586	20250306	114800	7756887	4135	4135	4135	4135	0
587	20250306	114700	7756887	4135	4135	4135	4135	0
588	20250306	114600	7756887	4135	4135	4135	4135	0
589	20250306	114500	7756887	4135	4135	4135	4135	0
590	20250306	114400	7756887	4135	4135	4135	4135	0
591	20250306	114300	7756887	4135	4135	4135	4135	0
592	20250306	114200	7756887	4135	4135	4135	4135	0
593	20250306	114100	7756887	4135	4135	4135	4135	0
594	20250306	114000	7756887	4135	4135	4135	4135	0
595	20250306	113900	7756887	4135	4135	4135	4135	0
596	20250306	113800	7756887	4135	4135	4135	4135	0
597	20250306	113700	7756887	4135	4135	4135	4135	3
598	20250306	113600	7744482	4135	4135	4135	4135	0
599	20250306	113500	7744482	4135	4135	4135	4135	0
600	20250306	113400	7744482	4135	4130	4135	4130	50
601	20250306	113300	7537737	4135	4135	4135	4135	0
602	20250306	113200	7537737	4135	4135	4135	4135	0
603	20250306	113100	7537737	4135	4135	4135	4135	0
604	20250306	113000	7537737	4135	4135	4135	4135	0
605	20250306	112900	7537737	4135	4135	4135	4135	0
606	20250306	112800	7537737	4135	4135	4135	4135	0
607	20250306	112700	7537737	4135	4135	4135	4135	0
608	20250306	112600	7537737	4135	4135	4135	4135	0
609	20250306	112500	7537737	4135	4135	4135	4135	0
610	20250306	112400	7537737	4135	4135	4135	4135	0
611	20250306	112300	7537737	4135	4135	4135	4135	0
612	20250306	112200	7537737	4135	4135	4135	4135	0
613	20250306	112100	7537737	4135	4135	4135	4135	0
614	20250306	112000	7537737	4135	4135	4135	4135	0
615	20250306	111900	7537737	4135	4135	4135	4135	0
616	20250306	111800	7537737	4135	4135	4135	4135	1
617	20250306	111700	7533602	4125	4125	4125	4125	1
618	20250306	111600	7529477	4135	4135	4135	4135	0
619	20250306	111500	7529477	4135	4135	4135	4135	0
620	20250306	111400	7529477	4135	4135	4135	4135	0
621	20250306	111300	7529477	4135	4135	4135	4135	0
622	20250306	111200	7529477	4135	4135	4135	4135	0
623	20250306	111100	7529477	4135	4135	4135	4135	0
624	20250306	111000	7529477	4135	4135	4135	4135	0
625	20250306	110900	7529477	4135	4135	4135	4135	0
626	20250306	110800	7529477	4135	4135	4135	4135	0
627	20250306	110700	7529477	4135	4135	4135	4135	0
628	20250306	110600	7529477	4135	4135	4135	4135	0
629	20250306	110500	7529477	4135	4135	4135	4135	0
630	20250306	110400	7529477	4135	4135	4135	4135	0
631	20250306	110300	7529477	4135	4135	4135	4135	0
632	20250306	110200	7529477	4135	4135	4135	4135	15
633	20250306	110100	7467452	4090	4090	4090	4090	0
634	20250306	110000	7467452	4090	4090	4090	4090	0
635	20250306	105900	7467452	4090	4110	4110	4090	228
636	20250306	105800	6532842	4120	4120	4120	4120	0
637	20250306	105700	6532842	4120	4120	4120	4120	0
638	20250306	105600	6532842	4120	4120	4120	4120	200
639	20250306	105500	5708842	4120	4120	4120	4120	200
640	20250306	105400	4884842	4125	4125	4125	4125	115
641	20250306	105300	4410467	4125	4125	4125	4125	0
642	20250306	105200	4410467	4125	4125	4125	4125	0
643	20250306	105100	4410467	4125	4125	4125	4125	0
644	20250306	105000	4410467	4125	4125	4125	4125	0
645	20250306	104900	4410467	4125	4125	4125	4125	0
646	20250306	104800	4410467	4125	4125	4125	4125	0
647	20250306	104700	4410467	4125	4125	4125	4125	0
648	20250306	104600	4410467	4125	4125	4125	4125	0
649	20250306	104500	4410467	4125	4125	4125	4125	0
650	20250306	104400	4410467	4125	4125	4125	4125	0
651	20250306	104300	4410467	4125	4125	4125	4125	0
652	20250306	104200	4410467	4125	4125	4125	4125	0
653	20250306	104100	4410467	4125	4125	4125	4125	0
654	20250306	104000	4410467	4125	4125	4125	4125	0
655	20250306	103900	4410467	4125	4125	4125	4125	0
656	20250306	103800	4410467	4125	4125	4125	4125	0
657	20250306	103700	4410467	4125	4125	4125	4125	0
658	20250306	103600	4410467	4125	4125	4125	4125	0
659	20250306	103500	4410467	4125	4130	4130	4125	5
660	20250306	103400	4389827	4130	4130	4130	4130	0
661	20250306	103300	4389827	4130	4130	4130	4130	0
662	20250306	103200	4389827	4130	4130	4130	4130	0
663	20250306	103100	4389827	4130	4130	4130	4130	0
664	20250306	103000	4389827	4130	4130	4130	4130	1
665	20250306	102900	4385697	4130	4130	4130	4130	0
666	20250306	102800	4385697	4130	4130	4130	4130	6
667	20250306	102700	4360917	4130	4130	4130	4130	0
668	20250306	102600	4360917	4130	4130	4130	4130	15
669	20250306	102500	4298967	4135	4135	4135	4135	0
670	20250306	102400	4298967	4135	4135	4135	4135	0
671	20250306	102300	4298967	4135	4135	4135	4135	0
672	20250306	102200	4298967	4135	4135	4135	4135	5
673	20250306	102100	4278292	4135	4135	4135	4135	0
674	20250306	102000	4278292	4135	4135	4135	4135	1
675	20250306	101900	4274157	4135	4135	4135	4135	0
676	20250306	101800	4274157	4135	4135	4135	4135	0
677	20250306	101700	4274157	4135	4135	4135	4135	0
678	20250306	101600	4274157	4135	4135	4135	4135	0
679	20250306	101500	4274157	4135	4135	4135	4135	0
680	20250306	101400	4274157	4135	4135	4135	4135	0
681	20250306	101300	4274157	4135	4135	4135	4135	0
682	20250306	101200	4274157	4135	4135	4135	4135	0
683	20250306	101100	4274157	4135	4135	4135	4135	1
684	20250306	101000	4270022	4135	4135	4135	4135	0
685	20250306	100900	4270022	4135	4135	4135	4135	1
686	20250306	100800	4265887	4125	4125	4125	4125	0
687	20250306	100700	4265887	4125	4125	4125	4125	0
688	20250306	100600	4265887	4125	4125	4125	4125	0
689	20250306	100500	4265887	4125	4125	4125	4125	0
690	20250306	100400	4265887	4125	4125	4125	4125	0
691	20250306	100300	4265887	4125	4125	4125	4125	0
692	20250306	100200	4265887	4125	4125	4125	4125	0
693	20250306	100100	4265887	4125	4125	4125	4125	0
694	20250306	100000	4265887	4125	4125	4125	4125	0
695	20250306	095900	4265887	4125	4125	4125	4125	10
696	20250306	095800	4224637	4135	4135	4135	4135	1
697	20250306	095700	4220502	4135	4135	4135	4135	0
698	20250306	095600	4220502	4135	4135	4135	4135	0
699	20250306	095500	4220502	4135	4135	4135	4135	0
700	20250306	095400	4220502	4135	4135	4135	4135	2
701	20250306	095300	4212232	4135	4135	4135	4135	0
702	20250306	095200	4212232	4135	4135	4135	4135	1
703	20250306	095100	4208097	4135	4135	4135	4135	1
704	20250306	095000	4203962	4125	4125	4125	4125	0
705	20250306	094900	4203962	4125	4125	4125	4125	0
706	20250306	094800	4203962	4125	4125	4125	4125	0
707	20250306	094700	4203962	4125	4130	4130	4125	41
708	20250306	094600	4034807	4132	4132	4132	4132	1
709	20250306	094500	4030675	4132	4132	4132	4132	1
710	20250306	094400	4026543	4132	4132	4132	4132	0
711	20250306	094300	4026543	4132	4132	4132	4132	0
712	20250306	094200	4026543	4132	4132	4132	4132	34
713	20250306	094100	3886055	4132	4132	4132	4132	0
714	20250306	094000	3886055	4132	4132	4132	4132	0
715	20250306	093900	3886055	4132	4132	4132	4132	0
716	20250306	093800	3886055	4132	4132	4132	4132	0
717	20250306	093700	3886055	4132	4132	4132	4132	0
718	20250306	093600	3886055	4132	4132	4132	4132	30
719	20250306	093500	3762095	4135	4135	4135	4135	0
720	20250306	093400	3762095	4135	4140	4140	4135	9
721	20250306	093300	3724860	4140	4140	4140	4140	0
722	20250306	093200	3724860	4140	4140	4140	4140	0
723	20250306	093100	3724860	4140	4140	4140	4140	1
724	20250306	093000	3720720	4145	4145	4145	4145	0
725	20250306	092900	3720720	4145	4145	4145	4145	5
726	20250306	092800	3699995	4140	4140	4140	4140	0
727	20250306	092700	3699995	4140	4140	4140	4140	0
728	20250306	092600	3699995	4140	4140	4140	4140	0
729	20250306	092500	3699995	4140	4140	4140	4140	0
730	20250306	092400	3699995	4140	4140	4140	4140	0
731	20250306	092300	3699995	4140	4140	4140	4140	0
732	20250306	092200	3699995	4140	4140	4140	4140	0
733	20250306	092100	3699995	4140	4140	4140	4140	0
734	20250306	092000	3699995	4140	4140	4140	4140	0
735	20250306	091900	3699995	4140	4140	4140	4140	50
736	20250306	091800	3492995	4130	4130	4130	4130	0
737	20250306	091700	3492995	4130	4130	4130	4130	0
738	20250306	091600	3492995	4130	4130	4130	4130	1
739	20250306	091500	3488865	4125	4125	4125	4125	0
740	20250306	091400	3488865	4125	4125	4125	4125	0
741	20250306	091300	3488865	4125	4135	4135	4125	174
742	20250306	091200	2770375	4100	4100	4100	4100	0
743	20250306	091100	2770375	4100	4100	4100	4100	0
744	20250306	091000	2770375	4100	4100	4100	4100	0
745	20250306	090900	2770375	4100	4100	4100	4100	0
746	20250306	090800	2770375	4100	4100	4100	4100	0
747	20250306	090700	2770375	4100	4100	4100	4100	49
748	20250306	090600	2569475	4100	4100	4100	4100	10
749	20250306	090500	2528475	4100	4100	4100	4100	200
750	20250306	090400	1708475	4100	4100	4100	4100	0
751	20250306	090300	1708475	4100	4100	4100	4100	0
752	20250306	090200	1708475	4100	4100	4100	4100	10
753	20250306	090100	1667475	4185	4185	4185	4185	0
754	20250306	090000	1667475	4185	4185	4185	4030	404