KissMeData/080470/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195800	19844795	3570	3570	3570	3570	684
3	20250306	195700	19844795	3570	3570	3570	3570	0
4	20250306	195600	19844795	3570	3570	3570	3570	0
5	20250306	195500	19844795	3570	3570	3570	3570	0
6	20250306	195400	19844795	3570	3570	3570	3570	0
7	20250306	195300	19844795	3570	3570	3570	3570	0
8	20250306	195200	19844795	3570	3570	3570	3570	0
9	20250306	195100	19844795	3570	3570	3570	3570	0
10	20250306	195000	19844795	3570	3570	3570	3570	0
11	20250306	194900	19844795	3570	3570	3570	3570	0
12	20250306	194800	19844795	3570	3570	3570	3570	0
13	20250306	194700	19844795	3570	3570	3570	3570	0
14	20250306	194600	19844795	3570	3570	3570	3570	0
15	20250306	194500	19844795	3570	3570	3570	3570	0
16	20250306	194400	19844795	3570	3570	3570	3570	0
17	20250306	194300	19844795	3570	3570	3570	3570	0
18	20250306	194200	19844795	3570	3570	3570	3570	0
19	20250306	194100	19844795	3570	3570	3570	3570	0
20	20250306	194000	19844795	3570	3570	3570	3570	0
21	20250306	193900	19844795	3570	3570	3570	3570	0
22	20250306	193800	19844795	3570	3570	3570	3570	0
23	20250306	193700	19844795	3570	3570	3570	3570	0
24	20250306	193600	19844795	3570	3570	3570	3570	0
25	20250306	193500	19844795	3570	3570	3570	3570	0
26	20250306	193400	19844795	3570	3570	3570	3570	0
27	20250306	193300	19844795	3570	3570	3570	3570	0
28	20250306	193200	19844795	3570	3570	3570	3570	0
29	20250306	193100	19844795	3570	3570	3570	3570	0
30	20250306	193000	19844795	3570	3570	3570	3570	0
31	20250306	192900	19844795	3570	3570	3570	3570	0
32	20250306	192800	19844795	3570	3570	3570	3570	684
33	20250306	192700	19844795	3570	3570	3570	3570	0
34	20250306	192600	19844795	3570	3570	3570	3570	0
35	20250306	192500	19844795	3570	3570	3570	3570	0
36	20250306	192400	19844795	3570	3570	3570	3570	0
37	20250306	192300	19844795	3570	3570	3570	3570	0
38	20250306	192200	19844795	3570	3570	3570	3570	0
39	20250306	192100	19844795	3570	3570	3570	3570	0
40	20250306	192000	19844795	3570	3570	3570	3570	0
41	20250306	191900	19844795	3570	3570	3570	3570	0
42	20250306	191800	19844795	3570	3570	3570	3570	0
43	20250306	191700	19844795	3570	3570	3570	3570	0
44	20250306	191600	19844795	3570	3570	3570	3570	0
45	20250306	191500	19844795	3570	3570	3570	3570	0
46	20250306	191400	19844795	3570	3570	3570	3570	0
47	20250306	191300	19844795	3570	3570	3570	3570	0
48	20250306	191200	19844795	3570	3570	3570	3570	0
49	20250306	191100	19844795	3570	3570	3570	3570	0
50	20250306	191000	19844795	3570	3570	3570	3570	0
51	20250306	190900	19844795	3570	3570	3570	3570	0
52	20250306	190800	19844795	3570	3570	3570	3570	0
53	20250306	190700	19844795	3570	3570	3570	3570	0
54	20250306	190600	19844795	3570	3570	3570	3570	0
55	20250306	190500	19844795	3570	3570	3570	3570	0
56	20250306	190400	19844795	3570	3570	3570	3570	0
57	20250306	190300	19844795	3570	3570	3570	3570	0
58	20250306	190200	19844795	3570	3570	3570	3570	0
59	20250306	190100	19844795	3570	3570	3570	3570	0
60	20250306	190000	19844795	3570	3570	3570	3570	0
61	20250306	185900	19844795	3570	3570	3570	3570	0
62	20250306	185800	19844795	3570	3570	3570	3570	684
63	20250306	185700	19844795	3570	3570	3570	3570	0
64	20250306	185600	19844795	3570	3570	3570	3570	0
65	20250306	185500	19844795	3570	3570	3570	3570	0
66	20250306	185400	19844795	3570	3570	3570	3570	0
67	20250306	185300	19844795	3570	3570	3570	3570	0
68	20250306	185200	19844795	3570	3570	3570	3570	0
69	20250306	185100	19844795	3570	3570	3570	3570	0
70	20250306	185000	19844795	3570	3570	3570	3570	0
71	20250306	184900	19844795	3570	3570	3570	3570	0
72	20250306	184800	19844795	3570	3570	3570	3570	0
73	20250306	184700	19844795	3570	3570	3570	3570	0
74	20250306	184600	19844795	3570	3570	3570	3570	0
75	20250306	184500	19844795	3570	3570	3570	3570	0
76	20250306	184400	19844795	3570	3570	3570	3570	0
77	20250306	184300	19844795	3570	3570	3570	3570	0
78	20250306	184200	19844795	3570	3570	3570	3570	0
79	20250306	184100	19844795	3570	3570	3570	3570	0
80	20250306	184000	19844795	3570	3570	3570	3570	0
81	20250306	183900	19844795	3570	3570	3570	3570	0
82	20250306	183800	19844795	3570	3570	3570	3570	0
83	20250306	183700	19844795	3570	3570	3570	3570	0
84	20250306	183600	19844795	3570	3570	3570	3570	0
85	20250306	183500	19844795	3570	3570	3570	3570	0
86	20250306	183400	19844795	3570	3570	3570	3570	0
87	20250306	183300	19844795	3570	3570	3570	3570	0
88	20250306	183200	19844795	3570	3570	3570	3570	0
89	20250306	183100	19844795	3570	3570	3570	3570	0
90	20250306	183000	19844795	3570	3570	3570	3570	0
91	20250306	182900	19844795	3570	3570	3570	3570	0
92	20250306	182800	19844795	3570	3570	3570	3570	684
93	20250306	182700	19844795	3570	3570	3570	3570	0
94	20250306	182600	19844795	3570	3570	3570	3570	0
95	20250306	182500	19844795	3570	3570	3570	3570	0
96	20250306	182400	19844795	3570	3570	3570	3570	0
97	20250306	182300	19844795	3570	3570	3570	3570	0
98	20250306	182200	19844795	3570	3570	3570	3570	0
99	20250306	182100	19844795	3570	3570	3570	3570	0
100	20250306	182000	19844795	3570	3570	3570	3570	0
101	20250306	181900	19844795	3570	3570	3570	3570	0
102	20250306	181800	19844795	3570	3570	3570	3570	0
103	20250306	181700	19844795	3570	3570	3570	3570	0
104	20250306	181600	19844795	3570	3570	3570	3570	0
105	20250306	181500	19844795	3570	3570	3570	3570	0
106	20250306	181400	19844795	3570	3570	3570	3570	0
107	20250306	181300	19844795	3570	3570	3570	3570	0
108	20250306	181200	19844795	3570	3570	3570	3570	0
109	20250306	181100	19844795	3570	3570	3570	3570	0
110	20250306	181000	19844795	3570	3570	3570	3570	0
111	20250306	180900	19844795	3570	3570	3570	3570	0
112	20250306	180800	19844795	3570	3570	3570	3570	0
113	20250306	180700	19844795	3570	3570	3570	3570	0
114	20250306	180600	19844795	3570	3570	3570	3570	0
115	20250306	180500	19844795	3570	3570	3570	3570	0
116	20250306	180400	19844795	3570	3570	3570	3570	0
117	20250306	180300	19844795	3570	3570	3570	3570	0
118	20250306	180200	19844795	3570	3570	3570	3570	0
119	20250306	180100	19844795	3570	3570	3570	3570	0
120	20250306	180000	19844795	3570	3570	3570	3570	0
121	20250306	175900	19844795	3570	3570	3570	3570	0
122	20250306	175800	19844795	3570	3570	3570	3570	684
123	20250306	175700	19844795	3570	3570	3570	3570	0
124	20250306	175600	19844795	3570	3570	3570	3570	0
125	20250306	175500	19844795	3570	3570	3570	3570	0
126	20250306	175400	19844795	3570	3570	3570	3570	0
127	20250306	175300	19844795	3570	3570	3570	3570	0
128	20250306	175200	19844795	3570	3570	3570	3570	0
129	20250306	175100	19844795	3570	3570	3570	3570	0
130	20250306	175000	19844795	3570	3570	3570	3570	0
131	20250306	174900	19844795	3570	3570	3570	3570	0
132	20250306	174800	19844795	3570	3570	3570	3570	0
133	20250306	174700	19844795	3570	3570	3570	3570	0
134	20250306	174600	19844795	3570	3570	3570	3570	0
135	20250306	174500	19844795	3570	3570	3570	3570	0
136	20250306	174400	19844795	3570	3570	3570	3570	0
137	20250306	174300	19844795	3570	3570	3570	3570	0
138	20250306	174200	19844795	3570	3570	3570	3570	0
139	20250306	174100	19844795	3570	3570	3570	3570	0
140	20250306	174000	19844795	3570	3570	3570	3570	0
141	20250306	173900	19844795	3570	3570	3570	3570	0
142	20250306	173800	19844795	3570	3570	3570	3570	0
143	20250306	173700	19844795	3570	3570	3570	3570	0
144	20250306	173600	19844795	3570	3570	3570	3570	0
145	20250306	173500	19844795	3570	3570	3570	3570	0
146	20250306	173400	19844795	3570	3570	3570	3570	0
147	20250306	173300	19844795	3570	3570	3570	3570	0
148	20250306	173200	19844795	3570	3570	3570	3570	0
149	20250306	173100	19844795	3570	3570	3570	3570	0
150	20250306	173000	19844795	3570	3570	3570	3570	0
151	20250306	172900	19844795	3570	3570	3570	3570	0
152	20250306	172800	19844795	3570	3570	3570	3570	684
153	20250306	172700	19844795	3570	3570	3570	3570	0
154	20250306	172600	19844795	3570	3570	3570	3570	0
155	20250306	172500	19844795	3570	3570	3570	3570	0
156	20250306	172400	19844795	3570	3570	3570	3570	0
157	20250306	172300	19844795	3570	3570	3570	3570	0
158	20250306	172200	19844795	3570	3570	3570	3570	0
159	20250306	172100	19844795	3570	3570	3570	3570	0
160	20250306	172000	19844795	3570	3570	3570	3570	0
161	20250306	171900	19844795	3570	3570	3570	3570	0
162	20250306	171800	19844795	3570	3570	3570	3570	0
163	20250306	171700	19844795	3570	3570	3570	3570	0
164	20250306	171600	19844795	3570	3570	3570	3570	0
165	20250306	171500	19844795	3570	3570	3570	3570	0
166	20250306	171400	19844795	3570	3570	3570	3570	0
167	20250306	171300	19844795	3570	3570	3570	3570	0
168	20250306	171200	19844795	3570	3570	3570	3570	0
169	20250306	171100	19844795	3570	3570	3570	3570	0
170	20250306	171000	19844795	3570	3570	3570	3570	0
171	20250306	170900	19844795	3570	3570	3570	3570	0
172	20250306	170800	19844795	3570	3570	3570	3570	0
173	20250306	170700	19844795	3570	3570	3570	3570	0
174	20250306	170600	19844795	3570	3570	3570	3570	0
175	20250306	170500	19844795	3570	3570	3570	3570	0
176	20250306	170400	19844795	3570	3570	3570	3570	0
177	20250306	170300	19844795	3570	3570	3570	3570	0
178	20250306	170200	19844795	3570	3570	3570	3570	0
179	20250306	170100	19844795	3570	3570	3570	3570	0
180	20250306	170000	19844795	3570	3570	3570	3570	0
181	20250306	165900	19844795	3570	3570	3570	3570	0
182	20250306	165800	19844795	3570	3570	3570	3570	684
183	20250306	165700	19844795	3570	3570	3570	3570	0
184	20250306	165600	19844795	3570	3570	3570	3570	0
185	20250306	165500	19844795	3570	3570	3570	3570	0
186	20250306	165400	19844795	3570	3570	3570	3570	0
187	20250306	165300	19844795	3570	3570	3570	3570	0
188	20250306	165200	19844795	3570	3570	3570	3570	0
189	20250306	165100	19844795	3570	3570	3570	3570	0
190	20250306	165000	19844795	3570	3570	3570	3570	0
191	20250306	164900	19844795	3570	3570	3570	3570	0
192	20250306	164800	19844795	3570	3570	3570	3570	0
193	20250306	164700	19844795	3570	3570	3570	3570	0
194	20250306	164600	19844795	3570	3570	3570	3570	0
195	20250306	164500	19844795	3570	3570	3570	3570	0
196	20250306	164400	19844795	3570	3570	3570	3570	0
197	20250306	164300	19844795	3570	3570	3570	3570	0
198	20250306	164200	19844795	3570	3570	3570	3570	0
199	20250306	164100	19844795	3570	3570	3570	3570	0
200	20250306	164000	19844795	3570	3570	3570	3570	0
201	20250306	163900	19844795	3570	3570	3570	3570	0
202	20250306	163800	19844795	3570	3570	3570	3570	0
203	20250306	163700	19844795	3570	3570	3570	3570	0
204	20250306	163600	19844795	3570	3570	3570	3570	0
205	20250306	163500	19844795	3570	3570	3570	3570	0
206	20250306	163400	19844795	3570	3570	3570	3570	0
207	20250306	163300	19844795	3570	3570	3570	3570	0
208	20250306	163200	19844795	3570	3570	3570	3570	0
209	20250306	163100	19844795	3570	3570	3570	3570	0
210	20250306	163000	19844795	3570	3570	3570	3570	0
211	20250306	162900	19844795	3570	3570	3570	3570	0
212	20250306	162800	19844795	3570	3570	3570	3570	684
213	20250306	162700	19844795	3570	3570	3570	3570	0
214	20250306	162600	19844795	3570	3570	3570	3570	0
215	20250306	162500	19844795	3570	3570	3570	3570	0
216	20250306	162400	19844795	3570	3570	3570	3570	0
217	20250306	162300	19844795	3570	3570	3570	3570	0
218	20250306	162200	19844795	3570	3570	3570	3570	0
219	20250306	162100	19844795	3570	3570	3570	3570	0
220	20250306	162000	19844795	3570	3570	3570	3570	0
221	20250306	161900	19844795	3570	3570	3570	3570	0
222	20250306	161800	19844795	3570	3570	3570	3570	0
223	20250306	161700	19844795	3570	3570	3570	3570	0
224	20250306	161600	19844795	3570	3570	3570	3570	0
225	20250306	161500	19844795	3570	3570	3570	3570	0
226	20250306	161400	19844795	3570	3570	3570	3570	0
227	20250306	161300	19844795	3570	3570	3570	3570	0
228	20250306	161200	19844795	3570	3570	3570	3570	0
229	20250306	161100	19844795	3570	3570	3570	3570	0
230	20250306	161000	19844795	3570	3570	3570	3570	0
231	20250306	160900	19844795	3570	3570	3570	3570	0
232	20250306	160800	19844795	3570	3570	3570	3570	0
233	20250306	160700	19844795	3570	3570	3570	3570	0
234	20250306	160600	19844795	3570	3570	3570	3570	0
235	20250306	160500	19844795	3570	3570	3570	3570	0
236	20250306	160400	19844795	3570	3570	3570	3570	0
237	20250306	160300	19844795	3570	3570	3570	3570	0
238	20250306	160200	19844795	3570	3570	3570	3570	0
239	20250306	160100	19844795	3570	3570	3570	3570	0
240	20250306	160000	19844795	3570	3570	3570	3570	0
241	20250306	155900	19844795	3570	3570	3570	3570	0
242	20250306	155800	19844795	3570	3570	3570	3570	684
243	20250306	155700	19844795	3570	3570	3570	3570	0
244	20250306	155600	19844795	3570	3570	3570	3570	0
245	20250306	155500	19844795	3570	3570	3570	3570	0
246	20250306	155400	19844795	3570	3570	3570	3570	0
247	20250306	155300	19844795	3570	3570	3570	3570	0
248	20250306	155200	19844795	3570	3570	3570	3570	0
249	20250306	155100	19844795	3570	3570	3570	3570	0
250	20250306	155000	19844795	3570	3570	3570	3570	0
251	20250306	154900	19844795	3570	3570	3570	3570	0
252	20250306	154800	19844795	3570	3570	3570	3570	0
253	20250306	154700	19844795	3570	3570	3570	3570	0
254	20250306	154600	19844795	3570	3570	3570	3570	0
255	20250306	154500	19844795	3570	3570	3570	3570	0
256	20250306	154400	19844795	3570	3570	3570	3570	0
257	20250306	154300	19844795	3570	3570	3570	3570	0
258	20250306	154200	19844795	3570	3570	3570	3570	0
259	20250306	154100	19844795	3570	3570	3570	3570	0
260	20250306	154000	19844795	3570	3570	3570	3570	0
261	20250306	153900	19844795	3570	3570	3570	3570	0
262	20250306	153800	19844795	3570	3570	3570	3570	0
263	20250306	153700	19844795	3570	3570	3570	3570	0
264	20250306	153600	19844795	3570	3570	3570	3570	0
265	20250306	153500	19844795	3570	3570	3570	3570	0
266	20250306	153400	19844795	3570	3570	3570	3570	0
267	20250306	153300	19844795	3570	3570	3570	3570	0
268	20250306	153200	19844795	3570	3570	3570	3570	0
269	20250306	153100	19844795	3570	3570	3570	3570	0
270	20250306	153000	19844795	3570	3570	3570	3570	684
271	20250306	152900	17402915	3560	3560	3560	3560	0
272	20250306	152800	17402915	3560	3560	3560	3560	0
273	20250306	152700	17402915	3560	3560	3560	3560	0
274	20250306	152600	17402915	3560	3560	3560	3560	0
275	20250306	152500	17402915	3560	3560	3560	3560	0
276	20250306	152400	17402915	3560	3560	3560	3560	0
277	20250306	152300	17402915	3560	3560	3560	3560	0
278	20250306	152200	17402915	3560	3560	3560	3560	0
279	20250306	152100	17402915	3560	3560	3560	3560	0
280	20250306	152000	17402915	3560	3560	3560	3560	0
281	20250306	151900	17402915	3560	3560	3560	3560	0
282	20250306	151800	17402915	3560	3560	3560	3560	0
283	20250306	151700	17402915	3560	3560	3560	3560	0
284	20250306	151600	17402915	3560	3565	3565	3560	16
285	20250306	151500	17345905	3570	3570	3570	3570	0
286	20250306	151400	17345905	3570	3570	3570	3570	0
287	20250306	151300	17345905	3570	3570	3570	3570	0
288	20250306	151200	17345905	3570	3570	3570	3570	0
289	20250306	151100	17345905	3570	3570	3570	3570	0
290	20250306	151000	17345905	3570	3570	3570	3570	0
291	20250306	150900	17345905	3570	3570	3570	3570	0
292	20250306	150800	17345905	3570	3570	3570	3570	0
293	20250306	150700	17345905	3570	3570	3570	3570	0
294	20250306	150600	17345905	3570	3570	3570	3570	0
295	20250306	150500	17345905	3570	3570	3570	3570	0
296	20250306	150400	17345905	3570	3570	3570	3570	0
297	20250306	150300	17345905	3570	3570	3570	3570	0
298	20250306	150200	17345905	3570	3570	3570	3570	0
299	20250306	150100	17345905	3570	3570	3570	3570	0
300	20250306	150000	17345905	3570	3570	3570	3570	0
301	20250306	145900	17345905	3570	3570	3570	3570	0
302	20250306	145800	17345905	3570	3570	3570	3570	0
303	20250306	145700	17345905	3570	3570	3570	3570	56
304	20250306	145600	17145985	3560	3560	3560	3560	0
305	20250306	145500	17145985	3560	3560	3560	3560	0
306	20250306	145400	17145985	3560	3560	3560	3560	0
307	20250306	145300	17145985	3560	3560	3560	3560	0
308	20250306	145200	17145985	3560	3560	3560	3560	0
309	20250306	145100	17145985	3560	3560	3560	3560	0
310	20250306	145000	17145985	3560	3560	3560	3560	0
311	20250306	144900	17145985	3560	3560	3560	3560	0
312	20250306	144800	17145985	3560	3560	3560	3560	0
313	20250306	144700	17145985	3560	3560	3560	3560	0
314	20250306	144600	17145985	3560	3560	3560	3560	0
315	20250306	144500	17145985	3560	3560	3560	3560	0
316	20250306	144400	17145985	3560	3560	3560	3560	0
317	20250306	144300	17145985	3560	3560	3560	3560	0
318	20250306	144200	17145985	3560	3560	3560	3560	1
319	20250306	144100	17142425	3560	3560	3560	3560	0
320	20250306	144000	17142425	3560	3570	3570	3560	415
321	20250306	143900	15662340	3575	3575	3575	3575	0
322	20250306	143800	15662340	3575	3575	3575	3575	0
323	20250306	143700	15662340	3575	3575	3575	3575	0
324	20250306	143600	15662340	3575	3575	3575	3575	0
325	20250306	143500	15662340	3575	3575	3575	3575	0
326	20250306	143400	15662340	3575	3575	3575	3575	0
327	20250306	143300	15662340	3575	3575	3575	3575	0
328	20250306	143200	15662340	3575	3575	3575	3575	0
329	20250306	143100	15662340	3575	3575	3575	3575	0
330	20250306	143000	15662340	3575	3575	3575	3575	0
331	20250306	142900	15662340	3575	3575	3575	3575	0
332	20250306	142800	15662340	3575	3575	3575	3575	0
333	20250306	142700	15662340	3575	3575	3575	3575	0
334	20250306	142600	15662340	3575	3575	3575	3575	0
335	20250306	142500	15662340	3575	3575	3575	3575	0
336	20250306	142400	15662340	3575	3575	3575	3575	0
337	20250306	142300	15662340	3575	3575	3575	3575	0
338	20250306	142200	15662340	3575	3575	3575	3575	0
339	20250306	142100	15662340	3575	3575	3575	3575	0
340	20250306	142000	15662340	3575	3575	3575	3575	0
341	20250306	141900	15662340	3575	3575	3575	3575	0
342	20250306	141800	15662340	3575	3575	3575	3575	0
343	20250306	141700	15662340	3575	3575	3575	3575	0
344	20250306	141600	15662340	3575	3575	3575	3575	0
345	20250306	141500	15662340	3575	3575	3575	3575	0
346	20250306	141400	15662340	3575	3575	3575	3575	0
347	20250306	141300	15662340	3575	3575	3575	3575	0
348	20250306	141200	15662340	3575	3575	3575	3575	0
349	20250306	141100	15662340	3575	3575	3575	3575	0
350	20250306	141000	15662340	3575	3575	3575	3575	0
351	20250306	140900	15662340	3575	3575	3575	3575	0
352	20250306	140800	15662340	3575	3575	3575	3575	0
353	20250306	140700	15662340	3575	3575	3575	3575	0
354	20250306	140600	15662340	3575	3575	3575	3575	0
355	20250306	140500	15662340	3575	3575	3575	3575	0
356	20250306	140400	15662340	3575	3575	3575	3575	0
357	20250306	140300	15662340	3575	3575	3575	3575	0
358	20250306	140200	15662340	3575	3575	3575	3575	0
359	20250306	140100	15662340	3575	3575	3575	3575	0
360	20250306	140000	15662340	3575	3575	3575	3575	0
361	20250306	135900	15662340	3575	3575	3575	3575	0
362	20250306	135800	15662340	3575	3575	3575	3575	0
363	20250306	135700	15662340	3575	3575	3575	3575	1
364	20250306	135600	15658765	3575	3575	3575	3575	0
365	20250306	135500	15658765	3575	3575	3575	3575	0
366	20250306	135400	15658765	3575	3575	3575	3575	0
367	20250306	135300	15658765	3575	3575	3575	3575	0
368	20250306	135200	15658765	3575	3575	3575	3575	0
369	20250306	135100	15658765	3575	3575	3575	3575	0
370	20250306	135000	15658765	3575	3575	3575	3575	0
371	20250306	134900	15658765	3575	3575	3575	3575	0
372	20250306	134800	15658765	3575	3575	3575	3575	0
373	20250306	134700	15658765	3575	3575	3575	3575	0
374	20250306	134600	15658765	3575	3575	3575	3575	9
375	20250306	134500	15626590	3565	3565	3565	3565	0
376	20250306	134400	15626590	3565	3565	3565	3565	0
377	20250306	134300	15626590	3565	3565	3565	3565	0
378	20250306	134200	15626590	3565	3565	3565	3565	0
379	20250306	134100	15626590	3565	3565	3565	3565	0
380	20250306	134000	15626590	3565	3565	3565	3565	0
381	20250306	133900	15626590	3565	3565	3565	3565	0
382	20250306	133800	15626590	3565	3570	3570	3565	280
383	20250306	133700	14627495	3575	3575	3575	3575	0
384	20250306	133600	14627495	3575	3575	3575	3575	0
385	20250306	133500	14627495	3575	3575	3575	3575	0
386	20250306	133400	14627495	3575	3575	3575	3575	0
387	20250306	133300	14627495	3575	3575	3575	3575	0
388	20250306	133200	14627495	3575	3575	3575	3575	0
389	20250306	133100	14627495	3575	3575	3575	3575	0
390	20250306	133000	14627495	3575	3575	3575	3575	0
391	20250306	132900	14627495	3575	3575	3575	3575	0
392	20250306	132800	14627495	3575	3575	3575	3575	0
393	20250306	132700	14627495	3575	3575	3575	3575	0
394	20250306	132600	14627495	3575	3575	3575	3575	0
395	20250306	132500	14627495	3575	3575	3575	3575	0
396	20250306	132400	14627495	3575	3575	3575	3575	0
397	20250306	132300	14627495	3575	3575	3575	3575	80
398	20250306	132200	14341495	3575	3575	3575	3575	0
399	20250306	132100	14341495	3575	3575	3575	3575	560
400	20250306	132000	12339495	3575	3575	3575	3575	280
401	20250306	131900	11338495	3575	3575	3575	3575	0
402	20250306	131800	11338495	3575	3575	3575	3575	0
403	20250306	131700	11338495	3575	3575	3575	3575	0
404	20250306	131600	11338495	3575	3575	3575	3575	0
405	20250306	131500	11338495	3575	3575	3575	3575	0
406	20250306	131400	11338495	3575	3575	3575	3575	0
407	20250306	131300	11338495	3575	3575	3575	3575	0
408	20250306	131200	11338495	3575	3575	3575	3575	0
409	20250306	131100	11338495	3575	3575	3575	3575	0
410	20250306	131000	11338495	3575	3575	3575	3575	0
411	20250306	130900	11338495	3575	3575	3575	3575	0
412	20250306	130800	11338495	3575	3575	3575	3575	0
413	20250306	130700	11338495	3575	3575	3575	3575	0
414	20250306	130600	11338495	3575	3575	3575	3575	0
415	20250306	130500	11338495	3575	3580	3580	3575	482
416	20250306	130400	9613095	3585	3585	3585	3585	17
417	20250306	130300	9552150	3585	3585	3585	3585	0
418	20250306	130200	9552150	3585	3585	3585	3585	0
419	20250306	130100	9552150	3585	3585	3585	3585	0
420	20250306	130000	9552150	3585	3585	3585	3585	0
421	20250306	125900	9552150	3585	3585	3585	3585	0
422	20250306	125800	9552150	3585	3585	3585	3585	0
423	20250306	125700	9552150	3585	3585	3585	3585	0
424	20250306	125600	9552150	3585	3585	3585	3585	6
425	20250306	125500	9530640	3585	3585	3585	3585	0
426	20250306	125400	9530640	3585	3585	3585	3585	6
427	20250306	125300	9509130	3580	3580	3580	3580	0
428	20250306	125200	9509130	3580	3580	3580	3580	0
429	20250306	125100	9509130	3580	3580	3580	3580	0
430	20250306	125000	9509130	3580	3580	3580	3580	0
431	20250306	124900	9509130	3580	3580	3580	3580	63
432	20250306	124800	9283590	3585	3585	3585	3585	0
433	20250306	124700	9283590	3585	3585	3585	3585	1
434	20250306	124600	9280005	3585	3585	3585	3585	7
435	20250306	124500	9254910	3585	3585	3585	3585	0
436	20250306	124400	9254910	3585	3585	3585	3585	0
437	20250306	124300	9254910	3585	3585	3585	3585	28
438	20250306	124200	9154530	3585	3585	3585	3585	0
439	20250306	124100	9154530	3585	3585	3585	3585	0
440	20250306	124000	9154530	3585	3585	3585	3585	0
441	20250306	123900	9154530	3585	3585	3585	3585	0
442	20250306	123800	9154530	3585	3585	3585	3585	0
443	20250306	123700	9154530	3585	3585	3585	3585	0
444	20250306	123600	9154530	3585	3585	3585	3585	0
445	20250306	123500	9154530	3585	3585	3585	3585	0
446	20250306	123400	9154530	3585	3585	3585	3585	0
447	20250306	123300	9154530	3585	3585	3585	3585	0
448	20250306	123200	9154530	3585	3585	3585	3585	0
449	20250306	123100	9154530	3585	3585	3585	3585	0
450	20250306	123000	9154530	3585	3585	3585	3585	0
451	20250306	122900	9154530	3585	3585	3585	3585	0
452	20250306	122800	9154530	3585	3585	3585	3585	0
453	20250306	122700	9154530	3585	3585	3585	3585	0
454	20250306	122600	9154530	3585	3585	3585	3585	0
455	20250306	122500	9154530	3585	3585	3585	3585	7
456	20250306	122400	9129435	3585	3585	3585	3585	0
457	20250306	122300	9129435	3585	3585	3585	3585	0
458	20250306	122200	9129435	3585	3585	3585	3585	0
459	20250306	122100	9129435	3585	3585	3585	3585	0
460	20250306	122000	9129435	3585	3585	3585	3585	0
461	20250306	121900	9129435	3585	3585	3585	3585	0
462	20250306	121800	9129435	3585	3585	3585	3585	0
463	20250306	121700	9129435	3585	3585	3585	3585	7
464	20250306	121600	9104340	3585	3585	3585	3585	0
465	20250306	121500	9104340	3585	3585	3585	3585	0
466	20250306	121400	9104340	3585	3585	3585	3585	0
467	20250306	121300	9104340	3585	3585	3585	3585	14
468	20250306	121200	9054150	3585	3585	3585	3585	0
469	20250306	121100	9054150	3585	3585	3585	3585	0
470	20250306	121000	9054150	3585	3585	3585	3585	0
471	20250306	120900	9054150	3585	3585	3585	3585	0
472	20250306	120800	9054150	3585	3585	3585	3585	99
473	20250306	120700	8699235	3585	3585	3585	3585	0
474	20250306	120600	8699235	3585	3585	3585	3585	0
475	20250306	120500	8699235	3585	3585	3585	3585	0
476	20250306	120400	8699235	3585	3585	3585	3585	13
477	20250306	120300	8652630	3585	3585	3585	3585	0
478	20250306	120200	8652630	3585	3585	3585	3585	0
479	20250306	120100	8652630	3585	3585	3585	3585	0
480	20250306	120000	8652630	3585	3585	3585	3585	0
481	20250306	115900	8652630	3585	3585	3585	3585	0
482	20250306	115800	8652630	3585	3585	3585	3585	0
483	20250306	115700	8652630	3585	3585	3585	3585	0
484	20250306	115600	8652630	3585	3585	3585	3585	50
485	20250306	115500	8473380	3580	3580	3580	3580	164
486	20250306	115400	7886260	3580	3580	3580	3580	0
487	20250306	115300	7886260	3580	3580	3580	3580	0
488	20250306	115200	7886260	3580	3580	3580	3580	0
489	20250306	115100	7886260	3580	3580	3580	3580	6
490	20250306	115000	7864780	3580	3580	3580	3580	0
491	20250306	114900	7864780	3580	3580	3580	3580	0
492	20250306	114800	7864780	3580	3580	3580	3580	0
493	20250306	114700	7864780	3580	3580	3580	3580	0
494	20250306	114600	7864780	3580	3580	3580	3580	7
495	20250306	114500	7839720	3580	3580	3580	3580	0
496	20250306	114400	7839720	3580	3580	3580	3580	0
497	20250306	114300	7839720	3580	3580	3580	3580	0
498	20250306	114200	7839720	3580	3580	3580	3580	0
499	20250306	114100	7839720	3580	3580	3580	3580	7
500	20250306	114000	7814660	3575	3575	3575	3575	70
501	20250306	113900	7564410	3580	3580	3580	3580	0
502	20250306	113800	7564410	3580	3580	3580	3580	0
503	20250306	113700	7564410	3580	3580	3580	3580	0
504	20250306	113600	7564410	3580	3575	3580	3575	8
505	20250306	113500	7535775	3580	3580	3580	3580	0
506	20250306	113400	7535775	3580	3580	3580	3580	0
507	20250306	113300	7535775	3580	3580	3580	3580	0
508	20250306	113200	7535775	3580	3580	3580	3580	20
509	20250306	113100	7464175	3580	3580	3580	3580	7
510	20250306	113000	7439115	3580	3580	3580	3580	0
511	20250306	112900	7439115	3580	3580	3580	3580	0
512	20250306	112800	7439115	3580	3580	3580	3580	0
513	20250306	112700	7439115	3580	3580	3580	3580	0
514	20250306	112600	7439115	3580	3580	3580	3580	14
515	20250306	112500	7388995	3580	3580	3580	3580	0
516	20250306	112400	7388995	3580	3580	3580	3580	0
517	20250306	112300	7388995	3580	3580	3580	3580	0
518	20250306	112200	7388995	3580	3580	3580	3580	0
519	20250306	112100	7388995	3580	3580	3580	3580	1
520	20250306	112000	7385415	3580	3580	3580	3580	14
521	20250306	111900	7335295	3575	3575	3575	3575	0
522	20250306	111800	7335295	3575	3575	3575	3575	0
523	20250306	111700	7335295	3575	3575	3575	3575	0
524	20250306	111600	7335295	3575	3575	3575	3575	0
525	20250306	111500	7335295	3575	3575	3575	3575	0
526	20250306	111400	7335295	3575	3575	3575	3575	46
527	20250306	111300	7170845	3580	3580	3580	3580	0
528	20250306	111200	7170845	3580	3580	3580	3580	0
529	20250306	111100	7170845	3580	3580	3580	3580	4
530	20250306	111000	7156525	3580	3585	3585	3580	121
531	20250306	110900	6723310	3585	3585	3585	3585	0
532	20250306	110800	6723310	3585	3585	3585	3585	0
533	20250306	110700	6723310	3585	3585	3585	3585	0
534	20250306	110600	6723310	3585	3585	3585	3585	0
535	20250306	110500	6723310	3585	3585	3585	3585	0
536	20250306	110400	6723310	3585	3585	3585	3585	0
537	20250306	110300	6723310	3585	3585	3585	3585	0
538	20250306	110200	6723310	3585	3585	3585	3585	0
539	20250306	110100	6723310	3585	3585	3585	3585	7
540	20250306	110000	6698215	3580	3580	3580	3580	0
541	20250306	105900	6698215	3580	3580	3580	3580	0
542	20250306	105800	6698215	3580	3580	3580	3580	0
543	20250306	105700	6698215	3580	3580	3580	3580	41
544	20250306	105600	6551435	3585	3585	3585	3585	6
545	20250306	105500	6529925	3585	3585	3585	3585	0
546	20250306	105400	6529925	3585	3585	3585	3585	0
547	20250306	105300	6529925	3585	3585	3585	3585	0
548	20250306	105200	6529925	3585	3585	3585	3585	0
549	20250306	105100	6529925	3585	3585	3585	3585	105
550	20250306	105000	6153500	3585	3585	3585	3585	0
551	20250306	104900	6153500	3585	3585	3585	3585	0
552	20250306	104800	6153500	3585	3585	3585	3585	0
553	20250306	104700	6153500	3585	3585	3585	3585	0
554	20250306	104600	6153500	3585	3585	3585	3585	7
555	20250306	104500	6128405	3585	3585	3585	3585	0
556	20250306	104400	6128405	3585	3585	3585	3585	0
557	20250306	104300	6128405	3585	3585	3585	3585	0
558	20250306	104200	6128405	3585	3585	3585	3585	0
559	20250306	104100	6128405	3585	3585	3585	3585	7
560	20250306	104000	6103310	3580	3580	3580	3580	0
561	20250306	103900	6103310	3580	3580	3580	3580	29
562	20250306	103800	5999490	3585	3585	3585	3585	7
563	20250306	103700	5974395	3585	3585	3585	3585	0
564	20250306	103600	5974395	3585	3585	3585	3585	0
565	20250306	103500	5974395	3585	3585	3585	3585	0
566	20250306	103400	5974395	3585	3585	3585	3585	0
567	20250306	103300	5974395	3585	3585	3585	3585	7
568	20250306	103200	5949300	3585	3585	3585	3585	0
569	20250306	103100	5949300	3585	3585	3585	3585	0
570	20250306	103000	5949300	3585	3585	3585	3585	2
571	20250306	102900	5942130	3585	3585	3585	3585	0
572	20250306	102800	5942130	3585	3585	3585	3585	7
573	20250306	102700	5917035	3585	3585	3585	3585	0
574	20250306	102600	5917035	3585	3585	3585	3585	0
575	20250306	102500	5917035	3585	3585	3585	3585	0
576	20250306	102400	5917035	3585	3585	3585	3585	0
577	20250306	102300	5917035	3585	3585	3585	3585	0
578	20250306	102200	5917035	3585	3585	3585	3585	0
579	20250306	102100	5917035	3585	3585	3585	3585	7
580	20250306	102000	5891940	3585	3585	3585	3585	0
581	20250306	101900	5891940	3585	3585	3585	3585	0
582	20250306	101800	5891940	3585	3585	3585	3585	11
583	20250306	101700	5852505	3585	3585	3585	3585	0
584	20250306	101600	5852505	3585	3585	3585	3585	7
585	20250306	101500	5827410	3585	3585	3585	3585	0
586	20250306	101400	5827410	3585	3585	3585	3585	0
587	20250306	101300	5827410	3585	3585	3585	3585	69
588	20250306	101200	5580045	3585	3585	3585	3585	75
589	20250306	101100	5311170	3585	3585	3585	3585	0
590	20250306	101000	5311170	3585	3585	3585	3585	0
591	20250306	100900	5311170	3585	3585	3585	3585	0
592	20250306	100800	5311170	3585	3585	3585	3585	0
593	20250306	100700	5311170	3585	3585	3585	3585	0
594	20250306	100600	5311170	3585	3585	3585	3585	0
595	20250306	100500	5311170	3585	3585	3585	3585	15
596	20250306	100400	5257395	3585	3585	3585	3585	0
597	20250306	100300	5257395	3585	3600	3600	3585	1246
598	20250306	100200	778020	3585	3585	3585	3585	0
599	20250306	100100	778020	3585	3585	3585	3585	0
600	20250306	100000	778020	3585	3585	3585	3585	0
601	20250306	095900	778020	3585	3585	3585	3585	0
602	20250306	095800	778020	3585	3585	3585	3585	0
603	20250306	095700	778020	3585	3585	3585	3585	0
604	20250306	095600	778020	3585	3585	3585	3585	0
605	20250306	095500	778020	3585	3585	3585	3585	0
606	20250306	095400	778020	3585	3585	3585	3585	0
607	20250306	095300	778020	3585	3585	3585	3585	0
608	20250306	095200	778020	3585	3585	3585	3585	0
609	20250306	095100	778020	3585	3585	3585	3585	0
610	20250306	095000	778020	3585	3585	3585	3585	0
611	20250306	094900	778020	3585	3585	3585	3585	0
612	20250306	094800	778020	3585	3585	3585	3585	0
613	20250306	094700	778020	3585	3585	3585	3585	0
614	20250306	094600	778020	3585	3585	3585	3585	0
615	20250306	094500	778020	3585	3585	3585	3585	0
616	20250306	094400	778020	3585	3585	3585	3585	0
617	20250306	094300	778020	3585	3585	3585	3585	0
618	20250306	094200	778020	3585	3585	3585	3585	0
619	20250306	094100	778020	3585	3585	3585	3585	0
620	20250306	094000	778020	3585	3585	3585	3585	0
621	20250306	093900	778020	3585	3585	3585	3585	0
622	20250306	093800	778020	3585	3585	3585	3585	0
623	20250306	093700	778020	3585	3585	3585	3585	0
624	20250306	093600	778020	3585	3585	3585	3585	0
625	20250306	093500	778020	3585	3585	3585	3585	0
626	20250306	093400	778020	3585	3585	3585	3585	0
627	20250306	093300	778020	3585	3585	3585	3585	0
628	20250306	093200	778020	3585	3585	3585	3585	0
629	20250306	093100	778020	3585	3585	3585	3585	0
630	20250306	093000	778020	3585	3585	3585	3585	0
631	20250306	092900	778020	3585	3585	3585	3585	0
632	20250306	092800	778020	3585	3585	3585	3585	0
633	20250306	092700	778020	3585	3585	3585	3585	0
634	20250306	092600	778020	3585	3585	3585	3585	0
635	20250306	092500	778020	3585	3585	3585	3585	0
636	20250306	092400	778020	3585	3585	3585	3585	0
637	20250306	092300	778020	3585	3585	3585	3585	0
638	20250306	092200	778020	3585	3585	3585	3585	0
639	20250306	092100	778020	3585	3585	3585	3585	0
640	20250306	092000	778020	3585	3585	3585	3585	0
641	20250306	091900	778020	3585	3585	3585	3585	0
642	20250306	091800	778020	3585	3585	3585	3585	0
643	20250306	091700	778020	3585	3585	3585	3585	0
644	20250306	091600	778020	3585	3585	3585	3585	0
645	20250306	091500	778020	3585	3585	3585	3585	0
646	20250306	091400	778020	3585	3585	3585	3585	0
647	20250306	091300	778020	3585	3585	3585	3585	8
648	20250306	091200	749340	3620	3620	3620	3620	0
649	20250306	091100	749340	3620	3620	3620	3620	0
650	20250306	091000	749340	3620	3620	3620	3620	0
651	20250306	090900	749340	3620	3620	3620	3620	0
652	20250306	090800	749340	3620	3620	3620	3620	0
653	20250306	090700	749340	3620	3620	3620	3620	0
654	20250306	090600	749340	3620	3620	3620	3620	0
655	20250306	090500	749340	3620	3620	3620	3620	0
656	20250306	090400	749340	3620	3620	3620	3620	0
657	20250306	090300	749340	3620	3620	3620	3620	0
658	20250306	090200	749340	3620	3620	3620	3620	0
659	20250306	090100	749340	3620	3620	3620	3620	0
660	20250306	090000	749340	3620	3620	3620	3620	207