KissMeData/110790/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	201800	27609540	4820	4820	4820	4820	625
3	20250306	201700	27609540	4820	4820	4820	4820	0
4	20250306	201600	27609540	4820	4820	4820	4820	0
5	20250306	201500	27609540	4820	4820	4820	4820	0
6	20250306	201400	27609540	4820	4820	4820	4820	0
7	20250306	201300	27609540	4820	4820	4820	4820	0
8	20250306	201200	27609540	4820	4820	4820	4820	0
9	20250306	201100	27609540	4820	4820	4820	4820	0
10	20250306	201000	27609540	4820	4820	4820	4820	0
11	20250306	200900	27609540	4820	4820	4820	4820	0
12	20250306	200800	27609540	4820	4820	4820	4820	0
13	20250306	200700	27609540	4820	4820	4820	4820	0
14	20250306	200600	27609540	4820	4820	4820	4820	0
15	20250306	200500	27609540	4820	4820	4820	4820	0
16	20250306	200400	27609540	4820	4820	4820	4820	0
17	20250306	200300	27609540	4820	4820	4820	4820	0
18	20250306	200200	27609540	4820	4820	4820	4820	0
19	20250306	200100	27609540	4820	4820	4820	4820	0
20	20250306	200000	27609540	4820	4820	4820	4820	0
21	20250306	195900	27609540	4820	4820	4820	4820	0
22	20250306	195800	27609540	4820	4820	4820	4820	0
23	20250306	195700	27609540	4820	4820	4820	4820	0
24	20250306	195600	27609540	4820	4820	4820	4820	0
25	20250306	195500	27609540	4820	4820	4820	4820	0
26	20250306	195400	27609540	4820	4820	4820	4820	0
27	20250306	195300	27609540	4820	4820	4820	4820	0
28	20250306	195200	27609540	4820	4820	4820	4820	0
29	20250306	195100	27609540	4820	4820	4820	4820	0
30	20250306	195000	27609540	4820	4820	4820	4820	0
31	20250306	194900	27609540	4820	4820	4820	4820	0
32	20250306	194800	27609540	4820	4820	4820	4820	625
33	20250306	194700	27609540	4820	4820	4820	4820	0
34	20250306	194600	27609540	4820	4820	4820	4820	0
35	20250306	194500	27609540	4820	4820	4820	4820	0
36	20250306	194400	27609540	4820	4820	4820	4820	0
37	20250306	194300	27609540	4820	4820	4820	4820	0
38	20250306	194200	27609540	4820	4820	4820	4820	0
39	20250306	194100	27609540	4820	4820	4820	4820	0
40	20250306	194000	27609540	4820	4820	4820	4820	0
41	20250306	193900	27609540	4820	4820	4820	4820	0
42	20250306	193800	27609540	4820	4820	4820	4820	0
43	20250306	193700	27609540	4820	4820	4820	4820	0
44	20250306	193600	27609540	4820	4820	4820	4820	0
45	20250306	193500	27609540	4820	4820	4820	4820	0
46	20250306	193400	27609540	4820	4820	4820	4820	0
47	20250306	193300	27609540	4820	4820	4820	4820	0
48	20250306	193200	27609540	4820	4820	4820	4820	0
49	20250306	193100	27609540	4820	4820	4820	4820	0
50	20250306	193000	27609540	4820	4820	4820	4820	0
51	20250306	192900	27609540	4820	4820	4820	4820	0
52	20250306	192800	27609540	4820	4820	4820	4820	0
53	20250306	192700	27609540	4820	4820	4820	4820	0
54	20250306	192600	27609540	4820	4820	4820	4820	0
55	20250306	192500	27609540	4820	4820	4820	4820	0
56	20250306	192400	27609540	4820	4820	4820	4820	0
57	20250306	192300	27609540	4820	4820	4820	4820	0
58	20250306	192200	27609540	4820	4820	4820	4820	0
59	20250306	192100	27609540	4820	4820	4820	4820	0
60	20250306	192000	27609540	4820	4820	4820	4820	0
61	20250306	191900	27609540	4820	4820	4820	4820	0
62	20250306	191800	27609540	4820	4820	4820	4820	625
63	20250306	191700	27609540	4820	4820	4820	4820	0
64	20250306	191600	27609540	4820	4820	4820	4820	0
65	20250306	191500	27609540	4820	4820	4820	4820	0
66	20250306	191400	27609540	4820	4820	4820	4820	0
67	20250306	191300	27609540	4820	4820	4820	4820	0
68	20250306	191200	27609540	4820	4820	4820	4820	0
69	20250306	191100	27609540	4820	4820	4820	4820	0
70	20250306	191000	27609540	4820	4820	4820	4820	0
71	20250306	190900	27609540	4820	4820	4820	4820	0
72	20250306	190800	27609540	4820	4820	4820	4820	0
73	20250306	190700	27609540	4820	4820	4820	4820	0
74	20250306	190600	27609540	4820	4820	4820	4820	0
75	20250306	190500	27609540	4820	4820	4820	4820	0
76	20250306	190400	27609540	4820	4820	4820	4820	0
77	20250306	190300	27609540	4820	4820	4820	4820	0
78	20250306	190200	27609540	4820	4820	4820	4820	0
79	20250306	190100	27609540	4820	4820	4820	4820	0
80	20250306	190000	27609540	4820	4820	4820	4820	0
81	20250306	185900	27609540	4820	4820	4820	4820	0
82	20250306	185800	27609540	4820	4820	4820	4820	0
83	20250306	185700	27609540	4820	4820	4820	4820	0
84	20250306	185600	27609540	4820	4820	4820	4820	0
85	20250306	185500	27609540	4820	4820	4820	4820	0
86	20250306	185400	27609540	4820	4820	4820	4820	0
87	20250306	185300	27609540	4820	4820	4820	4820	0
88	20250306	185200	27609540	4820	4820	4820	4820	0
89	20250306	185100	27609540	4820	4820	4820	4820	0
90	20250306	185000	27609540	4820	4820	4820	4820	0
91	20250306	184900	27609540	4820	4820	4820	4820	0
92	20250306	184800	27609540	4820	4820	4820	4820	625
93	20250306	184700	27609540	4820	4820	4820	4820	0
94	20250306	184600	27609540	4820	4820	4820	4820	0
95	20250306	184500	27609540	4820	4820	4820	4820	0
96	20250306	184400	27609540	4820	4820	4820	4820	0
97	20250306	184300	27609540	4820	4820	4820	4820	0
98	20250306	184200	27609540	4820	4820	4820	4820	0
99	20250306	184100	27609540	4820	4820	4820	4820	0
100	20250306	184000	27609540	4820	4820	4820	4820	0
101	20250306	183900	27609540	4820	4820	4820	4820	0
102	20250306	183800	27609540	4820	4820	4820	4820	0
103	20250306	183700	27609540	4820	4820	4820	4820	0
104	20250306	183600	27609540	4820	4820	4820	4820	0
105	20250306	183500	27609540	4820	4820	4820	4820	0
106	20250306	183400	27609540	4820	4820	4820	4820	0
107	20250306	183300	27609540	4820	4820	4820	4820	0
108	20250306	183200	27609540	4820	4820	4820	4820	0
109	20250306	183100	27609540	4820	4820	4820	4820	0
110	20250306	183000	27609540	4820	4820	4820	4820	0
111	20250306	182900	27609540	4820	4820	4820	4820	0
112	20250306	182800	27609540	4820	4820	4820	4820	0
113	20250306	182700	27609540	4820	4820	4820	4820	0
114	20250306	182600	27609540	4820	4820	4820	4820	0
115	20250306	182500	27609540	4820	4820	4820	4820	0
116	20250306	182400	27609540	4820	4820	4820	4820	0
117	20250306	182300	27609540	4820	4820	4820	4820	0
118	20250306	182200	27609540	4820	4820	4820	4820	0
119	20250306	182100	27609540	4820	4820	4820	4820	0
120	20250306	182000	27609540	4820	4820	4820	4820	0
121	20250306	181900	27609540	4820	4820	4820	4820	0
122	20250306	181800	27609540	4820	4820	4820	4820	625
123	20250306	181700	27609540	4820	4820	4820	4820	0
124	20250306	181600	27609540	4820	4820	4820	4820	0
125	20250306	181500	27609540	4820	4820	4820	4820	0
126	20250306	181400	27609540	4820	4820	4820	4820	0
127	20250306	181300	27609540	4820	4820	4820	4820	0
128	20250306	181200	27609540	4820	4820	4820	4820	0
129	20250306	181100	27609540	4820	4820	4820	4820	0
130	20250306	181000	27609540	4820	4820	4820	4820	0
131	20250306	180900	27609540	4820	4820	4820	4820	0
132	20250306	180800	27609540	4820	4820	4820	4820	0
133	20250306	180700	27609540	4820	4820	4820	4820	0
134	20250306	180600	27609540	4820	4820	4820	4820	0
135	20250306	180500	27609540	4820	4820	4820	4820	0
136	20250306	180400	27609540	4820	4820	4820	4820	0
137	20250306	180300	27609540	4820	4820	4820	4820	0
138	20250306	180200	27609540	4820	4820	4820	4820	0
139	20250306	180100	27609540	4820	4820	4820	4820	0
140	20250306	180000	27609540	4820	4820	4820	4820	0
141	20250306	175900	27609540	4820	4820	4820	4820	0
142	20250306	175800	27609540	4820	4820	4820	4820	0
143	20250306	175700	27609540	4820	4820	4820	4820	0
144	20250306	175600	27609540	4820	4820	4820	4820	0
145	20250306	175500	27609540	4820	4820	4820	4820	0
146	20250306	175400	27609540	4820	4820	4820	4820	0
147	20250306	175300	27609540	4820	4820	4820	4820	0
148	20250306	175200	27609540	4820	4820	4820	4820	0
149	20250306	175100	27609540	4820	4820	4820	4820	0
150	20250306	175000	27609540	4820	4820	4820	4820	0
151	20250306	174900	27609540	4820	4820	4820	4820	0
152	20250306	174800	27609540	4820	4820	4820	4820	625
153	20250306	174700	27609540	4820	4820	4820	4820	0
154	20250306	174600	27609540	4820	4820	4820	4820	0
155	20250306	174500	27609540	4820	4820	4820	4820	0
156	20250306	174400	27609540	4820	4820	4820	4820	0
157	20250306	174300	27609540	4820	4820	4820	4820	0
158	20250306	174200	27609540	4820	4820	4820	4820	0
159	20250306	174100	27609540	4820	4820	4820	4820	0
160	20250306	174000	27609540	4820	4820	4820	4820	0
161	20250306	173900	27609540	4820	4820	4820	4820	0
162	20250306	173800	27609540	4820	4820	4820	4820	0
163	20250306	173700	27609540	4820	4820	4820	4820	0
164	20250306	173600	27609540	4820	4820	4820	4820	0
165	20250306	173500	27609540	4820	4820	4820	4820	0
166	20250306	173400	27609540	4820	4820	4820	4820	0
167	20250306	173300	27609540	4820	4820	4820	4820	0
168	20250306	173200	27609540	4820	4820	4820	4820	0
169	20250306	173100	27609540	4820	4820	4820	4820	0
170	20250306	173000	27609540	4820	4820	4820	4820	0
171	20250306	172900	27609540	4820	4820	4820	4820	0
172	20250306	172800	27609540	4820	4820	4820	4820	0
173	20250306	172700	27609540	4820	4820	4820	4820	0
174	20250306	172600	27609540	4820	4820	4820	4820	0
175	20250306	172500	27609540	4820	4820	4820	4820	0
176	20250306	172400	27609540	4820	4820	4820	4820	0
177	20250306	172300	27609540	4820	4820	4820	4820	0
178	20250306	172200	27609540	4820	4820	4820	4820	0
179	20250306	172100	27609540	4820	4820	4820	4820	0
180	20250306	172000	27609540	4820	4820	4820	4820	0
181	20250306	171900	27609540	4820	4820	4820	4820	0
182	20250306	171800	27609540	4820	4820	4820	4820	625
183	20250306	171700	27609540	4820	4820	4820	4820	0
184	20250306	171600	27609540	4820	4820	4820	4820	0
185	20250306	171500	27609540	4820	4820	4820	4820	0
186	20250306	171400	27609540	4820	4820	4820	4820	0
187	20250306	171300	27609540	4820	4820	4820	4820	0
188	20250306	171200	27609540	4820	4820	4820	4820	0
189	20250306	171100	27609540	4820	4820	4820	4820	0
190	20250306	171000	27609540	4820	4820	4820	4820	0
191	20250306	170900	27609540	4820	4820	4820	4820	0
192	20250306	170800	27609540	4820	4820	4820	4820	0
193	20250306	170700	27609540	4820	4820	4820	4820	0
194	20250306	170600	27609540	4820	4820	4820	4820	0
195	20250306	170500	27609540	4820	4820	4820	4820	0
196	20250306	170400	27609540	4820	4820	4820	4820	0
197	20250306	170300	27609540	4820	4820	4820	4820	0
198	20250306	170200	27609540	4820	4820	4820	4820	0
199	20250306	170100	27609540	4820	4820	4820	4820	0
200	20250306	170000	27609540	4820	4820	4820	4820	0
201	20250306	165900	27609540	4820	4820	4820	4820	0
202	20250306	165800	27609540	4820	4820	4820	4820	0
203	20250306	165700	27609540	4820	4820	4820	4820	0
204	20250306	165600	27609540	4820	4820	4820	4820	0
205	20250306	165500	27609540	4820	4820	4820	4820	0
206	20250306	165400	27609540	4820	4820	4820	4820	0
207	20250306	165300	27609540	4820	4820	4820	4820	0
208	20250306	165200	27609540	4820	4820	4820	4820	0
209	20250306	165100	27609540	4820	4820	4820	4820	0
210	20250306	165000	27609540	4820	4820	4820	4820	0
211	20250306	164900	27609540	4820	4820	4820	4820	0
212	20250306	164800	27609540	4820	4820	4820	4820	625
213	20250306	164700	27609540	4820	4820	4820	4820	0
214	20250306	164600	27609540	4820	4820	4820	4820	0
215	20250306	164500	27609540	4820	4820	4820	4820	0
216	20250306	164400	27609540	4820	4820	4820	4820	0
217	20250306	164300	27609540	4820	4820	4820	4820	0
218	20250306	164200	27609540	4820	4820	4820	4820	0
219	20250306	164100	27609540	4820	4820	4820	4820	0
220	20250306	164000	27609540	4820	4820	4820	4820	0
221	20250306	163900	27609540	4820	4820	4820	4820	0
222	20250306	163800	27609540	4820	4820	4820	4820	0
223	20250306	163700	27609540	4820	4820	4820	4820	0
224	20250306	163600	27609540	4820	4820	4820	4820	0
225	20250306	163500	27609540	4820	4820	4820	4820	0
226	20250306	163400	27609540	4820	4820	4820	4820	0
227	20250306	163300	27609540	4820	4820	4820	4820	0
228	20250306	163200	27609540	4820	4820	4820	4820	0
229	20250306	163100	27609540	4820	4820	4820	4820	0
230	20250306	163000	27609540	4820	4820	4820	4820	0
231	20250306	162900	27609540	4820	4820	4820	4820	0
232	20250306	162800	27609540	4820	4820	4820	4820	0
233	20250306	162700	27609540	4820	4820	4820	4820	0
234	20250306	162600	27609540	4820	4820	4820	4820	0
235	20250306	162500	27609540	4820	4820	4820	4820	0
236	20250306	162400	27609540	4820	4820	4820	4820	0
237	20250306	162300	27609540	4820	4820	4820	4820	0
238	20250306	162200	27609540	4820	4820	4820	4820	0
239	20250306	162100	27609540	4820	4820	4820	4820	0
240	20250306	162000	27609540	4820	4820	4820	4820	0
241	20250306	161900	27609540	4820	4820	4820	4820	0
242	20250306	161800	27609540	4820	4820	4820	4820	625
243	20250306	161700	27609540	4820	4820	4820	4820	0
244	20250306	161600	27609540	4820	4820	4820	4820	0
245	20250306	161500	27609540	4820	4820	4820	4820	0
246	20250306	161400	27609540	4820	4820	4820	4820	0
247	20250306	161300	27609540	4820	4820	4820	4820	0
248	20250306	161200	27609540	4820	4820	4820	4820	0
249	20250306	161100	27609540	4820	4820	4820	4820	0
250	20250306	161000	27609540	4820	4820	4820	4820	0
251	20250306	160900	27609540	4820	4820	4820	4820	0
252	20250306	160800	27609540	4820	4820	4820	4820	0
253	20250306	160700	27609540	4820	4820	4820	4820	0
254	20250306	160600	27609540	4820	4820	4820	4820	0
255	20250306	160500	27609540	4820	4820	4820	4820	0
256	20250306	160400	27609540	4820	4820	4820	4820	0
257	20250306	160300	27609540	4820	4820	4820	4820	0
258	20250306	160200	27609540	4820	4820	4820	4820	0
259	20250306	160100	27609540	4820	4820	4820	4820	0
260	20250306	160000	27609540	4820	4820	4820	4820	0
261	20250306	155900	27609540	4820	4820	4820	4820	0
262	20250306	155800	27609540	4820	4820	4820	4820	0
263	20250306	155700	27609540	4820	4820	4820	4820	0
264	20250306	155600	27609540	4820	4820	4820	4820	0
265	20250306	155500	27609540	4820	4820	4820	4820	0
266	20250306	155400	27609540	4820	4820	4820	4820	0
267	20250306	155300	27609540	4820	4820	4820	4820	0
268	20250306	155200	27609540	4820	4820	4820	4820	0
269	20250306	155100	27609540	4820	4820	4820	4820	0
270	20250306	155000	27609540	4820	4820	4820	4820	0
271	20250306	154900	27609540	4820	4820	4820	4820	0
272	20250306	154800	27609540	4820	4820	4820	4820	625
273	20250306	154700	27609540	4820	4820	4820	4820	0
274	20250306	154600	27609540	4820	4820	4820	4820	0
275	20250306	154500	27609540	4820	4820	4820	4820	0
276	20250306	154400	27609540	4820	4820	4820	4820	0
277	20250306	154300	27609540	4820	4820	4820	4820	0
278	20250306	154200	27609540	4820	4820	4820	4820	0
279	20250306	154100	27609540	4820	4820	4820	4820	0
280	20250306	154000	27609540	4820	4820	4820	4820	0
281	20250306	153900	27609540	4820	4820	4820	4820	0
282	20250306	153800	27609540	4820	4820	4820	4820	0
283	20250306	153700	27609540	4820	4820	4820	4820	0
284	20250306	153600	27609540	4820	4820	4820	4820	0
285	20250306	153500	27609540	4820	4820	4820	4820	0
286	20250306	153400	27609540	4820	4820	4820	4820	0
287	20250306	153300	27609540	4820	4820	4820	4820	0
288	20250306	153200	27609540	4820	4820	4820	4820	0
289	20250306	153100	27609540	4820	4820	4820	4820	0
290	20250306	153000	27609540	4820	4820	4820	4820	625
291	20250306	152900	24597040	4860	4860	4860	4860	0
292	20250306	152800	24597040	4860	4860	4860	4860	0
293	20250306	152700	24597040	4860	4860	4860	4860	0
294	20250306	152600	24597040	4860	4860	4860	4860	0
295	20250306	152500	24597040	4860	4860	4860	4860	0
296	20250306	152400	24597040	4860	4860	4860	4860	0
297	20250306	152300	24597040	4860	4860	4860	4860	0
298	20250306	152200	24597040	4860	4860	4860	4860	0
299	20250306	152100	24597040	4860	4860	4860	4860	0
300	20250306	152000	24597040	4860	4860	4860	4860	0
301	20250306	151900	24597040	4860	4860	4860	4860	0
302	20250306	151800	24597040	4860	4860	4860	4860	0
303	20250306	151700	24597040	4860	4860	4860	4860	0
304	20250306	151600	24597040	4860	4860	4860	4860	0
305	20250306	151500	24597040	4860	4860	4860	4860	0
306	20250306	151400	24597040	4860	4860	4860	4860	1
307	20250306	151300	24592180	4815	4815	4815	4815	0
308	20250306	151200	24592180	4815	4820	4860	4815	96
309	20250306	151100	24129820	4815	4815	4815	4815	0
310	20250306	151000	24129820	4815	4815	4815	4815	0
311	20250306	150900	24129820	4815	4815	4815	4815	0
312	20250306	150800	24129820	4815	4815	4815	4815	0
313	20250306	150700	24129820	4815	4815	4815	4815	0
314	20250306	150600	24129820	4815	4815	4815	4815	0
315	20250306	150500	24129820	4815	4815	4815	4815	0
316	20250306	150400	24129820	4815	4815	4815	4815	7
317	20250306	150300	24096115	4865	4865	4865	4865	0
318	20250306	150200	24096115	4865	4865	4865	4865	0
319	20250306	150100	24096115	4865	4865	4865	4865	10
320	20250306	150000	24047465	4810	4810	4810	4810	0
321	20250306	145900	24047465	4810	4830	4835	4810	49
322	20250306	145800	23811540	4830	4830	4830	4830	0
323	20250306	145700	23811540	4830	4830	4830	4830	0
324	20250306	145600	23811540	4830	4830	4830	4830	0
325	20250306	145500	23811540	4830	4830	4830	4830	0
326	20250306	145400	23811540	4830	4830	4830	4830	0
327	20250306	145300	23811540	4830	4830	4830	4830	0
328	20250306	145200	23811540	4830	4830	4830	4830	0
329	20250306	145100	23811540	4830	4810	4830	4805	401
330	20250306	145000	21884150	4810	4820	4820	4810	1282
331	20250306	144900	15716495	4820	4820	4820	4820	0
332	20250306	144800	15716495	4820	4820	4820	4820	0
333	20250306	144700	15716495	4820	4820	4820	4820	0
334	20250306	144600	15716495	4820	4820	4820	4820	0
335	20250306	144500	15716495	4820	4820	4820	4820	0
336	20250306	144400	15716495	4820	4825	4825	4820	21
337	20250306	144300	15615175	4840	4840	4840	4840	0
338	20250306	144200	15615175	4840	4840	4840	4840	0
339	20250306	144100	15615175	4840	4840	4840	4840	0
340	20250306	144000	15615175	4840	4840	4840	4840	0
341	20250306	143900	15615175	4840	4840	4840	4840	0
342	20250306	143800	15615175	4840	4840	4840	4840	0
343	20250306	143700	15615175	4840	4840	4840	4840	0
344	20250306	143600	15615175	4840	4840	4840	4840	0
345	20250306	143500	15615175	4840	4840	4840	4840	0
346	20250306	143400	15615175	4840	4840	4840	4840	0
347	20250306	143300	15615175	4840	4830	4840	4830	2
348	20250306	143200	15605505	4825	4825	4825	4825	0
349	20250306	143100	15605505	4825	4825	4825	4825	0
350	20250306	143000	15605505	4825	4825	4825	4825	1
351	20250306	142900	15600680	4815	4820	4820	4815	220
352	20250306	142800	14541155	4840	4835	4840	4835	100
353	20250306	142700	14057255	4840	4840	4840	4840	0
354	20250306	142600	14057255	4840	4840	4840	4840	0
355	20250306	142500	14057255	4840	4840	4840	4840	0
356	20250306	142400	14057255	4840	4840	4840	4840	0
357	20250306	142300	14057255	4840	4830	4840	4830	22
358	20250306	142200	13950840	4830	4830	4830	4830	0
359	20250306	142100	13950840	4830	4830	4830	4830	0
360	20250306	142000	13950840	4830	4830	4830	4830	1
361	20250306	141900	13946010	4830	4830	4830	4830	1
362	20250306	141800	13941180	4830	4830	4830	4830	0
363	20250306	141700	13941180	4830	4830	4830	4830	0
364	20250306	141600	13941180	4830	4830	4830	4830	100
365	20250306	141500	13458180	4825	4830	4830	4825	34
366	20250306	141400	13294030	4830	4830	4830	4830	0
367	20250306	141300	13294030	4830	4830	4830	4830	0
368	20250306	141200	13294030	4830	4830	4830	4830	80
369	20250306	141100	12907630	4830	4830	4830	4830	0
370	20250306	141000	12907630	4830	4830	4830	4830	0
371	20250306	140900	12907630	4830	4830	4830	4830	0
372	20250306	140800	12907630	4830	4830	4830	4830	0
373	20250306	140700	12907630	4830	4830	4830	4830	0
374	20250306	140600	12907630	4830	4830	4830	4830	0
375	20250306	140500	12907630	4830	4830	4830	4830	0
376	20250306	140400	12907630	4830	4830	4830	4830	0
377	20250306	140300	12907630	4830	4830	4830	4830	0
378	20250306	140200	12907630	4830	4830	4830	4830	320
379	20250306	140100	11362030	4835	4835	4835	4835	0
380	20250306	140000	11362030	4835	4835	4835	4835	0
381	20250306	135900	11362030	4835	4835	4835	4835	0
382	20250306	135800	11362030	4835	4835	4835	4835	0
383	20250306	135700	11362030	4835	4835	4835	4835	0
384	20250306	135600	11362030	4835	4835	4835	4835	0
385	20250306	135500	11362030	4835	4835	4835	4835	1
386	20250306	135400	11357195	4835	4835	4835	4835	0
387	20250306	135300	11357195	4835	4835	4835	4835	0
388	20250306	135200	11357195	4835	4835	4835	4835	0
389	20250306	135100	11357195	4835	4835	4835	4835	0
390	20250306	135000	11357195	4835	4835	4835	4835	0
391	20250306	134900	11357195	4835	4835	4835	4835	0
392	20250306	134800	11357195	4835	4835	4835	4835	0
393	20250306	134700	11357195	4835	4835	4835	4835	0
394	20250306	134600	11357195	4835	4835	4835	4835	0
395	20250306	134500	11357195	4835	4835	4835	4835	0
396	20250306	134400	11357195	4835	4835	4835	4835	0
397	20250306	134300	11357195	4835	4835	4835	4835	0
398	20250306	134200	11357195	4835	4835	4835	4835	4
399	20250306	134100	11337855	4835	4835	4835	4835	0
400	20250306	134000	11337855	4835	4835	4835	4835	0
401	20250306	133900	11337855	4835	4835	4835	4835	9
402	20250306	133800	11294340	4840	4840	4840	4840	0
403	20250306	133700	11294340	4840	4840	4840	4840	0
404	20250306	133600	11294340	4840	4840	4840	4840	1
405	20250306	133500	11289500	4835	4835	4835	4835	0
406	20250306	133400	11289500	4835	4835	4835	4835	0
407	20250306	133300	11289500	4835	4835	4835	4835	0
408	20250306	133200	11289500	4835	4835	4835	4835	0
409	20250306	133100	11289500	4835	4835	4835	4835	5
410	20250306	133000	11265325	4835	4835	4835	4835	0
411	20250306	132900	11265325	4835	4835	4835	4835	10
412	20250306	132800	11216975	4835	4835	4835	4835	0
413	20250306	132700	11216975	4835	4835	4835	4835	0
414	20250306	132600	11216975	4835	4835	4835	4835	0
415	20250306	132500	11216975	4835	4835	4835	4835	0
416	20250306	132400	11216975	4835	4835	4835	4835	0
417	20250306	132300	11216975	4835	4835	4835	4835	0
418	20250306	132200	11216975	4835	4835	4835	4835	0
419	20250306	132100	11216975	4835	4835	4835	4835	0
420	20250306	132000	11216975	4835	4835	4835	4835	7
421	20250306	131900	11183130	4835	4835	4835	4835	0
422	20250306	131800	11183130	4835	4835	4835	4835	0
423	20250306	131700	11183130	4835	4835	4835	4835	0
424	20250306	131600	11183130	4835	4835	4835	4835	0
425	20250306	131500	11183130	4835	4835	4835	4835	4
426	20250306	131400	11163790	4840	4840	4840	4840	0
427	20250306	131300	11163790	4840	4840	4840	4840	0
428	20250306	131200	11163790	4840	4840	4840	4840	0
429	20250306	131100	11163790	4840	4840	4840	4840	0
430	20250306	131000	11163790	4840	4840	4840	4840	0
431	20250306	130900	11163790	4840	4840	4840	4840	0
432	20250306	130800	11163790	4840	4840	4840	4840	0
433	20250306	130700	11163790	4840	4840	4840	4840	0
434	20250306	130600	11163790	4840	4840	4840	4840	0
435	20250306	130500	11163790	4840	4840	4840	4840	0
436	20250306	130400	11163790	4840	4840	4840	4840	0
437	20250306	130300	11163790	4840	4840	4840	4840	0
438	20250306	130200	11163790	4840	4840	4840	4840	0
439	20250306	130100	11163790	4840	4840	4840	4840	0
440	20250306	130000	11163790	4840	4840	4840	4840	0
441	20250306	125900	11163790	4840	4840	4840	4840	0
442	20250306	125800	11163790	4840	4840	4840	4840	0
443	20250306	125700	11163790	4840	4840	4840	4840	0
444	20250306	125600	11163790	4840	4840	4840	4840	0
445	20250306	125500	11163790	4840	4840	4840	4840	0
446	20250306	125400	11163790	4840	4840	4840	4840	0
447	20250306	125300	11163790	4840	4840	4840	4840	0
448	20250306	125200	11163790	4840	4840	4840	4840	0
449	20250306	125100	11163790	4840	4840	4840	4840	0
450	20250306	125000	11163790	4840	4840	4840	4840	0
451	20250306	124900	11163790	4840	4840	4840	4840	0
452	20250306	124800	11163790	4840	4840	4840	4840	0
453	20250306	124700	11163790	4840	4840	4840	4840	0
454	20250306	124600	11163790	4840	4840	4840	4840	0
455	20250306	124500	11163790	4840	4840	4840	4840	0
456	20250306	124400	11163790	4840	4840	4840	4840	0
457	20250306	124300	11163790	4840	4840	4840	4840	0
458	20250306	124200	11163790	4840	4840	4840	4840	0
459	20250306	124100	11163790	4840	4840	4840	4840	0
460	20250306	124000	11163790	4840	4840	4840	4840	0
461	20250306	123900	11163790	4840	4840	4840	4840	0
462	20250306	123800	11163790	4840	4840	4840	4840	0
463	20250306	123700	11163790	4840	4840	4840	4840	0
464	20250306	123600	11163790	4840	4840	4840	4840	0
465	20250306	123500	11163790	4840	4840	4840	4840	0
466	20250306	123400	11163790	4840	4840	4840	4840	0
467	20250306	123300	11163790	4840	4840	4840	4840	0
468	20250306	123200	11163790	4840	4840	4840	4840	0
469	20250306	123100	11163790	4840	4840	4840	4840	0
470	20250306	123000	11163790	4840	4840	4840	4840	0
471	20250306	122900	11163790	4840	4840	4840	4840	0
472	20250306	122800	11163790	4840	4840	4840	4840	0
473	20250306	122700	11163790	4840	4840	4840	4840	0
474	20250306	122600	11163790	4840	4840	4840	4840	0
475	20250306	122500	11163790	4840	4840	4840	4840	0
476	20250306	122400	11163790	4840	4840	4840	4840	0
477	20250306	122300	11163790	4840	4840	4840	4840	0
478	20250306	122200	11163790	4840	4840	4840	4840	0
479	20250306	122100	11163790	4840	4840	4840	4840	0
480	20250306	122000	11163790	4840	4840	4840	4840	0
481	20250306	121900	11163790	4840	4840	4840	4840	0
482	20250306	121800	11163790	4840	4840	4840	4840	0
483	20250306	121700	11163790	4840	4840	4840	4840	0
484	20250306	121600	11163790	4840	4840	4840	4840	0
485	20250306	121500	11163790	4840	4840	4840	4840	0
486	20250306	121400	11163790	4840	4840	4840	4840	0
487	20250306	121300	11163790	4840	4840	4840	4840	0
488	20250306	121200	11163790	4840	4840	4840	4840	0
489	20250306	121100	11163790	4840	4840	4840	4840	0
490	20250306	121000	11163790	4840	4840	4840	4840	0
491	20250306	120900	11163790	4840	4840	4840	4840	0
492	20250306	120800	11163790	4840	4840	4840	4840	0
493	20250306	120700	11163790	4840	4840	4840	4840	0
494	20250306	120600	11163790	4840	4840	4840	4840	0
495	20250306	120500	11163790	4840	4840	4840	4840	0
496	20250306	120400	11163790	4840	4840	4840	4840	0
497	20250306	120300	11163790	4840	4840	4840	4840	0
498	20250306	120200	11163790	4840	4840	4840	4840	2
499	20250306	120100	11154110	4840	4840	4840	4840	0
500	20250306	120000	11154110	4840	4840	4840	4840	0
501	20250306	115900	11154110	4840	4840	4840	4840	0
502	20250306	115800	11154110	4840	4840	4840	4840	0
503	20250306	115700	11154110	4840	4840	4840	4840	0
504	20250306	115600	11154110	4840	4840	4840	4840	3
505	20250306	115500	11139590	4830	4830	4830	4830	1
506	20250306	115400	11134760	4820	4820	4820	4820	0
507	20250306	115300	11134760	4820	4820	4820	4820	0
508	20250306	115200	11134760	4820	4820	4820	4820	0
509	20250306	115100	11134760	4820	4820	4820	4820	0
510	20250306	115000	11134760	4820	4820	4820	4820	0
511	20250306	114900	11134760	4820	4820	4820	4820	0
512	20250306	114800	11134760	4820	4820	4820	4820	0
513	20250306	114700	11134760	4820	4820	4820	4820	0
514	20250306	114600	11134760	4820	4820	4820	4820	0
515	20250306	114500	11134760	4820	4820	4820	4820	0
516	20250306	114400	11134760	4820	4820	4820	4820	0
517	20250306	114300	11134760	4820	4820	4820	4820	0
518	20250306	114200	11134760	4820	4820	4820	4820	0
519	20250306	114100	11134760	4820	4820	4820	4820	0
520	20250306	114000	11134760	4820	4820	4820	4820	0
521	20250306	113900	11134760	4820	4825	4825	4820	399
522	20250306	113800	9211325	4830	4830	4830	4830	0
523	20250306	113700	9211325	4830	4830	4830	4830	0
524	20250306	113600	9211325	4830	4830	4830	4830	0
525	20250306	113500	9211325	4830	4830	4830	4830	1
526	20250306	113400	9206495	4830	4830	4830	4830	49
527	20250306	113300	8969825	4830	4830	4830	4830	0
528	20250306	113200	8969825	4830	4830	4830	4830	0
529	20250306	113100	8969825	4830	4830	4830	4830	0
530	20250306	113000	8969825	4830	4830	4830	4830	0
531	20250306	112900	8969825	4830	4830	4830	4830	0
532	20250306	112800	8969825	4830	4830	4830	4830	0
533	20250306	112700	8969825	4830	4830	4830	4830	28
534	20250306	112600	8834585	4830	4830	4830	4830	0
535	20250306	112500	8834585	4830	4830	4830	4830	0
536	20250306	112400	8834585	4830	4830	4830	4830	0
537	20250306	112300	8834585	4830	4830	4830	4830	0
538	20250306	112200	8834585	4830	4830	4830	4830	0
539	20250306	112100	8834585	4830	4830	4830	4830	0
540	20250306	112000	8834585	4830	4830	4830	4830	0
541	20250306	111900	8834585	4830	4830	4830	4830	0
542	20250306	111800	8834585	4830	4830	4830	4830	0
543	20250306	111700	8834585	4830	4830	4830	4830	0
544	20250306	111600	8834585	4830	4830	4830	4830	1
545	20250306	111500	8829755	4820	4820	4820	4820	582
546	20250306	111400	6024515	4830	4830	4830	4830	0
547	20250306	111300	6024515	4830	4830	4830	4830	0
548	20250306	111200	6024515	4830	4830	4830	4830	0
549	20250306	111100	6024515	4830	4830	4830	4830	0
550	20250306	111000	6024515	4830	4830	4830	4830	0
551	20250306	110900	6024515	4830	4830	4830	4830	0
552	20250306	110800	6024515	4830	4830	4830	4830	0
553	20250306	110700	6024515	4830	4830	4830	4830	0
554	20250306	110600	6024515	4830	4830	4830	4830	0
555	20250306	110500	6024515	4830	4830	4830	4830	0
556	20250306	110400	6024515	4830	4830	4830	4830	0
557	20250306	110300	6024515	4830	4830	4830	4830	0
558	20250306	110200	6024515	4830	4830	4830	4830	0
559	20250306	110100	6024515	4830	4830	4830	4830	0
560	20250306	110000	6024515	4830	4830	4830	4830	1
561	20250306	105900	6019685	4835	4835	4835	4835	0
562	20250306	105800	6019685	4835	4835	4835	4835	0
563	20250306	105700	6019685	4835	4835	4835	4835	2
564	20250306	105600	6010015	4835	4835	4835	4835	0
565	20250306	105500	6010015	4835	4830	4835	4830	23
566	20250306	105400	5898915	4830	4830	4830	4830	0
567	20250306	105300	5898915	4830	4830	4830	4830	0
568	20250306	105200	5898915	4830	4830	4830	4830	0
569	20250306	105100	5898915	4830	4830	4830	4830	0
570	20250306	105000	5898915	4830	4830	4830	4830	0
571	20250306	104900	5898915	4830	4830	4830	4830	0
572	20250306	104800	5898915	4830	4830	4830	4830	0
573	20250306	104700	5898915	4830	4830	4830	4830	0
574	20250306	104600	5898915	4830	4830	4830	4830	0
575	20250306	104500	5898915	4830	4830	4830	4830	0
576	20250306	104400	5898915	4830	4830	4830	4830	0
577	20250306	104300	5898915	4830	4830	4830	4830	0
578	20250306	104200	5898915	4830	4830	4830	4830	0
579	20250306	104100	5898915	4830	4830	4830	4830	0
580	20250306	104000	5898915	4830	4830	4830	4830	0
581	20250306	103900	5898915	4830	4830	4830	4830	0
582	20250306	103800	5898915	4830	4830	4830	4830	0
583	20250306	103700	5898915	4830	4830	4830	4830	0
584	20250306	103600	5898915	4830	4830	4830	4830	0
585	20250306	103500	5898915	4830	4830	4830	4830	0
586	20250306	103400	5898915	4830	4830	4830	4830	0
587	20250306	103300	5898915	4830	4830	4830	4830	0
588	20250306	103200	5898915	4830	4830	4830	4830	0
589	20250306	103100	5898915	4830	4830	4830	4830	0
590	20250306	103000	5898915	4830	4830	4830	4830	0
591	20250306	102900	5898915	4830	4830	4830	4830	0
592	20250306	102800	5898915	4830	4830	4830	4830	0
593	20250306	102700	5898915	4830	4830	4830	4830	0
594	20250306	102600	5898915	4830	4830	4830	4830	0
595	20250306	102500	5898915	4830	4830	4830	4830	0
596	20250306	102400	5898915	4830	4830	4830	4830	0
597	20250306	102300	5898915	4830	4830	4830	4830	1
598	20250306	102200	5894085	4820	4820	4820	4820	0
599	20250306	102100	5894085	4820	4820	4820	4820	0
600	20250306	102000	5894085	4820	4820	4820	4820	25
601	20250306	101900	5773585	4820	4820	4820	4820	0
602	20250306	101800	5773585	4820	4820	4820	4820	241
603	20250306	101700	4611965	4820	4820	4820	4820	0
604	20250306	101600	4611965	4820	4820	4820	4820	1
605	20250306	101500	4607145	4825	4825	4825	4825	43
606	20250306	101400	4399670	4830	4830	4830	4830	0
607	20250306	101300	4399670	4830	4830	4830	4830	0
608	20250306	101200	4399670	4830	4830	4830	4830	13
609	20250306	101100	4336880	4830	4830	4830	4830	0
610	20250306	101000	4336880	4830	4830	4830	4830	14
611	20250306	100900	4269260	4830	4830	4830	4830	0
612	20250306	100800	4269260	4830	4830	4830	4830	0
613	20250306	100700	4269260	4830	4830	4830	4830	0
614	20250306	100600	4269260	4830	4835	4835	4830	337
615	20250306	100500	2640370	4845	4845	4845	4845	0
616	20250306	100400	2640370	4845	4845	4845	4845	0
617	20250306	100300	2640370	4845	4845	4845	4845	0
618	20250306	100200	2640370	4845	4845	4845	4845	1
619	20250306	100100	2635525	4850	4850	4850	4850	0
620	20250306	100000	2635525	4850	4850	4850	4850	0
621	20250306	095900	2635525	4850	4850	4850	4850	0
622	20250306	095800	2635525	4850	4850	4850	4850	0
623	20250306	095700	2635525	4850	4850	4850	4850	0
624	20250306	095600	2635525	4850	4850	4850	4850	0
625	20250306	095500	2635525	4850	4850	4850	4850	1
626	20250306	095400	2630675	4850	4850	4850	4850	0
627	20250306	095300	2630675	4850	4850	4850	4850	0
628	20250306	095200	2630675	4850	4850	4850	4850	0
629	20250306	095100	2630675	4850	4850	4850	4850	0
630	20250306	095000	2630675	4850	4850	4850	4850	0
631	20250306	094900	2630675	4850	4850	4850	4850	0
632	20250306	094800	2630675	4850	4850	4850	4850	0
633	20250306	094700	2630675	4850	4850	4850	4850	0
634	20250306	094600	2630675	4850	4850	4850	4850	0
635	20250306	094500	2630675	4850	4850	4850	4850	0
636	20250306	094400	2630675	4850	4835	4850	4835	11
637	20250306	094300	2577475	4850	4850	4850	4850	1
638	20250306	094200	2572625	4835	4835	4835	4835	0
639	20250306	094100	2572625	4835	4835	4835	4835	100
640	20250306	094000	2089125	4850	4850	4850	4850	0
641	20250306	093900	2089125	4850	4850	4850	4850	0
642	20250306	093800	2089125	4850	4850	4850	4850	0
643	20250306	093700	2089125	4850	4850	4850	4850	0
644	20250306	093600	2089125	4850	4850	4850	4850	0
645	20250306	093500	2089125	4850	4850	4850	4850	0
646	20250306	093400	2089125	4850	4850	4850	4850	0
647	20250306	093300	2089125	4850	4850	4850	4850	0
648	20250306	093200	2089125	4850	4850	4850	4850	0
649	20250306	093100	2089125	4850	4850	4850	4850	1
650	20250306	093000	2084275	4850	4850	4850	4850	0
651	20250306	092900	2084275	4850	4850	4850	4850	0
652	20250306	092800	2084275	4850	4850	4850	4850	0
653	20250306	092700	2084275	4850	4850	4850	4850	0
654	20250306	092600	2084275	4850	4850	4850	4850	0
655	20250306	092500	2084275	4850	4845	4850	4845	14
656	20250306	092400	2016440	4835	4835	4835	4835	0
657	20250306	092300	2016440	4835	4835	4835	4835	0
658	20250306	092200	2016440	4835	4835	4835	4835	0
659	20250306	092100	2016440	4835	4835	4835	4835	0
660	20250306	092000	2016440	4835	4835	4835	4835	0
661	20250306	091900	2016440	4835	4835	4835	4835	0
662	20250306	091800	2016440	4835	4835	4835	4835	0
663	20250306	091700	2016440	4835	4835	4835	4835	0
664	20250306	091600	2016440	4835	4835	4835	4835	0
665	20250306	091500	2016440	4835	4835	4835	4835	0
666	20250306	091400	2016440	4835	4835	4835	4835	0
667	20250306	091300	2016440	4835	4835	4835	4835	0
668	20250306	091200	2016440	4835	4835	4835	4835	0
669	20250306	091100	2016440	4835	4835	4835	4835	0
670	20250306	091000	2016440	4835	4835	4835	4835	0
671	20250306	090900	2016440	4835	4835	4835	4835	0
672	20250306	090800	2016440	4835	4835	4835	4835	0
673	20250306	090700	2016440	4835	4835	4835	4835	0
674	20250306	090600	2016440	4835	4835	4835	4835	0
675	20250306	090500	2016440	4835	4835	4835	4835	0
676	20250306	090400	2016440	4835	4835	4835	4835	400
677	20250306	090300	82440	4845	4845	4845	4845	0
678	20250306	090200	82440	4845	4845	4845	4845	0
679	20250306	090100	82440	4845	4845	4845	4845	2
680	20250306	090000	72750	4850	4850	4850	4850	15