KissMeData/134060/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	202600	37562920	4075	4075	4075	4075	81
3	20250306	202500	37562920	4075	4075	4075	4075	0
4	20250306	202400	37562920	4075	4075	4075	4075	0
5	20250306	202300	37562920	4075	4075	4075	4075	0
6	20250306	202200	37562920	4075	4075	4075	4075	0
7	20250306	202100	37562920	4075	4075	4075	4075	0
8	20250306	202000	37562920	4075	4075	4075	4075	0
9	20250306	201900	37562920	4075	4075	4075	4075	0
10	20250306	201800	37562920	4075	4075	4075	4075	0
11	20250306	201700	37562920	4075	4075	4075	4075	0
12	20250306	201600	37562920	4075	4075	4075	4075	0
13	20250306	201500	37562920	4075	4075	4075	4075	0
14	20250306	201400	37562920	4075	4075	4075	4075	0
15	20250306	201300	37562920	4075	4075	4075	4075	0
16	20250306	201200	37562920	4075	4075	4075	4075	0
17	20250306	201100	37562920	4075	4075	4075	4075	0
18	20250306	201000	37562920	4075	4075	4075	4075	0
19	20250306	200900	37562920	4075	4075	4075	4075	0
20	20250306	200800	37562920	4075	4075	4075	4075	0
21	20250306	200700	37562920	4075	4075	4075	4075	0
22	20250306	200600	37562920	4075	4075	4075	4075	0
23	20250306	200500	37562920	4075	4075	4075	4075	0
24	20250306	200400	37562920	4075	4075	4075	4075	0
25	20250306	200300	37562920	4075	4075	4075	4075	0
26	20250306	200200	37562920	4075	4075	4075	4075	0
27	20250306	200100	37562920	4075	4075	4075	4075	0
28	20250306	200000	37562920	4075	4075	4075	4075	0
29	20250306	195900	37562920	4075	4075	4075	4075	0
30	20250306	195800	37562920	4075	4075	4075	4075	0
31	20250306	195700	37562920	4075	4075	4075	4075	0
32	20250306	195600	37562920	4075	4075	4075	4075	81
33	20250306	195500	37562920	4075	4075	4075	4075	0
34	20250306	195400	37562920	4075	4075	4075	4075	0
35	20250306	195300	37562920	4075	4075	4075	4075	0
36	20250306	195200	37562920	4075	4075	4075	4075	0
37	20250306	195100	37562920	4075	4075	4075	4075	0
38	20250306	195000	37562920	4075	4075	4075	4075	0
39	20250306	194900	37562920	4075	4075	4075	4075	0
40	20250306	194800	37562920	4075	4075	4075	4075	0
41	20250306	194700	37562920	4075	4075	4075	4075	0
42	20250306	194600	37562920	4075	4075	4075	4075	0
43	20250306	194500	37562920	4075	4075	4075	4075	0
44	20250306	194400	37562920	4075	4075	4075	4075	0
45	20250306	194300	37562920	4075	4075	4075	4075	0
46	20250306	194200	37562920	4075	4075	4075	4075	0
47	20250306	194100	37562920	4075	4075	4075	4075	0
48	20250306	194000	37562920	4075	4075	4075	4075	0
49	20250306	193900	37562920	4075	4075	4075	4075	0
50	20250306	193800	37562920	4075	4075	4075	4075	0
51	20250306	193700	37562920	4075	4075	4075	4075	0
52	20250306	193600	37562920	4075	4075	4075	4075	0
53	20250306	193500	37562920	4075	4075	4075	4075	0
54	20250306	193400	37562920	4075	4075	4075	4075	0
55	20250306	193300	37562920	4075	4075	4075	4075	0
56	20250306	193200	37562920	4075	4075	4075	4075	0
57	20250306	193100	37562920	4075	4075	4075	4075	0
58	20250306	193000	37562920	4075	4075	4075	4075	0
59	20250306	192900	37562920	4075	4075	4075	4075	0
60	20250306	192800	37562920	4075	4075	4075	4075	0
61	20250306	192700	37562920	4075	4075	4075	4075	0
62	20250306	192600	37562920	4075	4075	4075	4075	81
63	20250306	192500	37562920	4075	4075	4075	4075	0
64	20250306	192400	37562920	4075	4075	4075	4075	0
65	20250306	192300	37562920	4075	4075	4075	4075	0
66	20250306	192200	37562920	4075	4075	4075	4075	0
67	20250306	192100	37562920	4075	4075	4075	4075	0
68	20250306	192000	37562920	4075	4075	4075	4075	0
69	20250306	191900	37562920	4075	4075	4075	4075	0
70	20250306	191800	37562920	4075	4075	4075	4075	0
71	20250306	191700	37562920	4075	4075	4075	4075	0
72	20250306	191600	37562920	4075	4075	4075	4075	0
73	20250306	191500	37562920	4075	4075	4075	4075	0
74	20250306	191400	37562920	4075	4075	4075	4075	0
75	20250306	191300	37562920	4075	4075	4075	4075	0
76	20250306	191200	37562920	4075	4075	4075	4075	0
77	20250306	191100	37562920	4075	4075	4075	4075	0
78	20250306	191000	37562920	4075	4075	4075	4075	0
79	20250306	190900	37562920	4075	4075	4075	4075	0
80	20250306	190800	37562920	4075	4075	4075	4075	0
81	20250306	190700	37562920	4075	4075	4075	4075	0
82	20250306	190600	37562920	4075	4075	4075	4075	0
83	20250306	190500	37562920	4075	4075	4075	4075	0
84	20250306	190400	37562920	4075	4075	4075	4075	0
85	20250306	190300	37562920	4075	4075	4075	4075	0
86	20250306	190200	37562920	4075	4075	4075	4075	0
87	20250306	190100	37562920	4075	4075	4075	4075	0
88	20250306	190000	37562920	4075	4075	4075	4075	0
89	20250306	185900	37562920	4075	4075	4075	4075	0
90	20250306	185800	37562920	4075	4075	4075	4075	0
91	20250306	185700	37562920	4075	4075	4075	4075	0
92	20250306	185600	37562920	4075	4075	4075	4075	81
93	20250306	185500	37562920	4075	4075	4075	4075	0
94	20250306	185400	37562920	4075	4075	4075	4075	0
95	20250306	185300	37562920	4075	4075	4075	4075	0
96	20250306	185200	37562920	4075	4075	4075	4075	0
97	20250306	185100	37562920	4075	4075	4075	4075	0
98	20250306	185000	37562920	4075	4075	4075	4075	0
99	20250306	184900	37562920	4075	4075	4075	4075	0
100	20250306	184800	37562920	4075	4075	4075	4075	0
101	20250306	184700	37562920	4075	4075	4075	4075	0
102	20250306	184600	37562920	4075	4075	4075	4075	0
103	20250306	184500	37562920	4075	4075	4075	4075	0
104	20250306	184400	37562920	4075	4075	4075	4075	0
105	20250306	184300	37562920	4075	4075	4075	4075	0
106	20250306	184200	37562920	4075	4075	4075	4075	0
107	20250306	184100	37562920	4075	4075	4075	4075	0
108	20250306	184000	37562920	4075	4075	4075	4075	0
109	20250306	183900	37562920	4075	4075	4075	4075	0
110	20250306	183800	37562920	4075	4075	4075	4075	0
111	20250306	183700	37562920	4075	4075	4075	4075	0
112	20250306	183600	37562920	4075	4075	4075	4075	0
113	20250306	183500	37562920	4075	4075	4075	4075	0
114	20250306	183400	37562920	4075	4075	4075	4075	0
115	20250306	183300	37562920	4075	4075	4075	4075	0
116	20250306	183200	37562920	4075	4075	4075	4075	0
117	20250306	183100	37562920	4075	4075	4075	4075	0
118	20250306	183000	37562920	4075	4075	4075	4075	0
119	20250306	182900	37562920	4075	4075	4075	4075	0
120	20250306	182800	37562920	4075	4075	4075	4075	0
121	20250306	182700	37562920	4075	4075	4075	4075	0
122	20250306	182600	37562920	4075	4075	4075	4075	81
123	20250306	182500	37562920	4075	4075	4075	4075	0
124	20250306	182400	37562920	4075	4075	4075	4075	0
125	20250306	182300	37562920	4075	4075	4075	4075	0
126	20250306	182200	37562920	4075	4075	4075	4075	0
127	20250306	182100	37562920	4075	4075	4075	4075	0
128	20250306	182000	37562920	4075	4075	4075	4075	0
129	20250306	181900	37562920	4075	4075	4075	4075	0
130	20250306	181800	37562920	4075	4075	4075	4075	0
131	20250306	181700	37562920	4075	4075	4075	4075	0
132	20250306	181600	37562920	4075	4075	4075	4075	0
133	20250306	181500	37562920	4075	4075	4075	4075	0
134	20250306	181400	37562920	4075	4075	4075	4075	0
135	20250306	181300	37562920	4075	4075	4075	4075	0
136	20250306	181200	37562920	4075	4075	4075	4075	0
137	20250306	181100	37562920	4075	4075	4075	4075	0
138	20250306	181000	37562920	4075	4075	4075	4075	0
139	20250306	180900	37562920	4075	4075	4075	4075	0
140	20250306	180800	37562920	4075	4075	4075	4075	0
141	20250306	180700	37562920	4075	4075	4075	4075	0
142	20250306	180600	37562920	4075	4075	4075	4075	0
143	20250306	180500	37562920	4075	4075	4075	4075	0
144	20250306	180400	37562920	4075	4075	4075	4075	0
145	20250306	180300	37562920	4075	4075	4075	4075	0
146	20250306	180200	37562920	4075	4075	4075	4075	0
147	20250306	180100	37562920	4075	4075	4075	4075	0
148	20250306	180000	37562920	4075	4075	4075	4075	0
149	20250306	175900	37562920	4075	4075	4075	4075	0
150	20250306	175800	37562920	4075	4075	4075	4075	0
151	20250306	175700	37562920	4075	4075	4075	4075	0
152	20250306	175600	37562920	4075	4075	4075	4075	81
153	20250306	175500	37562920	4075	4075	4075	4075	0
154	20250306	175400	37562920	4075	4075	4075	4075	0
155	20250306	175300	37562920	4075	4075	4075	4075	0
156	20250306	175200	37562920	4075	4075	4075	4075	0
157	20250306	175100	37562920	4075	4075	4075	4075	0
158	20250306	175000	37562920	4075	4075	4075	4075	0
159	20250306	174900	37562920	4075	4075	4075	4075	0
160	20250306	174800	37562920	4075	4075	4075	4075	0
161	20250306	174700	37562920	4075	4075	4075	4075	0
162	20250306	174600	37562920	4075	4075	4075	4075	0
163	20250306	174500	37562920	4075	4075	4075	4075	0
164	20250306	174400	37562920	4075	4075	4075	4075	0
165	20250306	174300	37562920	4075	4075	4075	4075	0
166	20250306	174200	37562920	4075	4075	4075	4075	0
167	20250306	174100	37562920	4075	4075	4075	4075	0
168	20250306	174000	37562920	4075	4075	4075	4075	0
169	20250306	173900	37562920	4075	4075	4075	4075	0
170	20250306	173800	37562920	4075	4075	4075	4075	0
171	20250306	173700	37562920	4075	4075	4075	4075	0
172	20250306	173600	37562920	4075	4075	4075	4075	0
173	20250306	173500	37562920	4075	4075	4075	4075	0
174	20250306	173400	37562920	4075	4075	4075	4075	0
175	20250306	173300	37562920	4075	4075	4075	4075	0
176	20250306	173200	37562920	4075	4075	4075	4075	0
177	20250306	173100	37562920	4075	4075	4075	4075	0
178	20250306	173000	37562920	4075	4075	4075	4075	0
179	20250306	172900	37562920	4075	4075	4075	4075	0
180	20250306	172800	37562920	4075	4075	4075	4075	0
181	20250306	172700	37562920	4075	4075	4075	4075	0
182	20250306	172600	37562920	4075	4075	4075	4075	81
183	20250306	172500	37562920	4075	4075	4075	4075	0
184	20250306	172400	37562920	4075	4075	4075	4075	0
185	20250306	172300	37562920	4075	4075	4075	4075	0
186	20250306	172200	37562920	4075	4075	4075	4075	0
187	20250306	172100	37562920	4075	4075	4075	4075	0
188	20250306	172000	37562920	4075	4075	4075	4075	0
189	20250306	171900	37562920	4075	4075	4075	4075	0
190	20250306	171800	37562920	4075	4075	4075	4075	0
191	20250306	171700	37562920	4075	4075	4075	4075	0
192	20250306	171600	37562920	4075	4075	4075	4075	0
193	20250306	171500	37562920	4075	4075	4075	4075	0
194	20250306	171400	37562920	4075	4075	4075	4075	0
195	20250306	171300	37562920	4075	4075	4075	4075	0
196	20250306	171200	37562920	4075	4075	4075	4075	0
197	20250306	171100	37562920	4075	4075	4075	4075	0
198	20250306	171000	37562920	4075	4075	4075	4075	0
199	20250306	170900	37562920	4075	4075	4075	4075	0
200	20250306	170800	37562920	4075	4075	4075	4075	0
201	20250306	170700	37562920	4075	4075	4075	4075	0
202	20250306	170600	37562920	4075	4075	4075	4075	0
203	20250306	170500	37562920	4075	4075	4075	4075	0
204	20250306	170400	37562920	4075	4075	4075	4075	0
205	20250306	170300	37562920	4075	4075	4075	4075	0
206	20250306	170200	37562920	4075	4075	4075	4075	0
207	20250306	170100	37562920	4075	4075	4075	4075	0
208	20250306	170000	37562920	4075	4075	4075	4075	0
209	20250306	165900	37562920	4075	4075	4075	4075	0
210	20250306	165800	37562920	4075	4075	4075	4075	0
211	20250306	165700	37562920	4075	4075	4075	4075	0
212	20250306	165600	37562920	4075	4075	4075	4075	81
213	20250306	165500	37562920	4075	4075	4075	4075	0
214	20250306	165400	37562920	4075	4075	4075	4075	0
215	20250306	165300	37562920	4075	4075	4075	4075	0
216	20250306	165200	37562920	4075	4075	4075	4075	0
217	20250306	165100	37562920	4075	4075	4075	4075	0
218	20250306	165000	37562920	4075	4075	4075	4075	0
219	20250306	164900	37562920	4075	4075	4075	4075	0
220	20250306	164800	37562920	4075	4075	4075	4075	0
221	20250306	164700	37562920	4075	4075	4075	4075	0
222	20250306	164600	37562920	4075	4075	4075	4075	0
223	20250306	164500	37562920	4075	4075	4075	4075	0
224	20250306	164400	37562920	4075	4075	4075	4075	0
225	20250306	164300	37562920	4075	4075	4075	4075	0
226	20250306	164200	37562920	4075	4075	4075	4075	0
227	20250306	164100	37562920	4075	4075	4075	4075	0
228	20250306	164000	37562920	4075	4075	4075	4075	0
229	20250306	163900	37562920	4075	4075	4075	4075	0
230	20250306	163800	37562920	4075	4075	4075	4075	0
231	20250306	163700	37562920	4075	4075	4075	4075	0
232	20250306	163600	37562920	4075	4075	4075	4075	0
233	20250306	163500	37562920	4075	4075	4075	4075	0
234	20250306	163400	37562920	4075	4075	4075	4075	0
235	20250306	163300	37562920	4075	4075	4075	4075	0
236	20250306	163200	37562920	4075	4075	4075	4075	0
237	20250306	163100	37562920	4075	4075	4075	4075	0
238	20250306	163000	37562920	4075	4075	4075	4075	0
239	20250306	162900	37562920	4075	4075	4075	4075	0
240	20250306	162800	37562920	4075	4075	4075	4075	0
241	20250306	162700	37562920	4075	4075	4075	4075	0
242	20250306	162600	37562920	4075	4075	4075	4075	81
243	20250306	162500	37562920	4075	4075	4075	4075	0
244	20250306	162400	37562920	4075	4075	4075	4075	0
245	20250306	162300	37562920	4075	4075	4075	4075	0
246	20250306	162200	37562920	4075	4075	4075	4075	0
247	20250306	162100	37562920	4075	4075	4075	4075	0
248	20250306	162000	37562920	4075	4075	4075	4075	0
249	20250306	161900	37562920	4075	4075	4075	4075	0
250	20250306	161800	37562920	4075	4075	4075	4075	0
251	20250306	161700	37562920	4075	4075	4075	4075	0
252	20250306	161600	37562920	4075	4075	4075	4075	0
253	20250306	161500	37562920	4075	4075	4075	4075	0
254	20250306	161400	37562920	4075	4075	4075	4075	0
255	20250306	161300	37562920	4075	4075	4075	4075	0
256	20250306	161200	37562920	4075	4075	4075	4075	0
257	20250306	161100	37562920	4075	4075	4075	4075	0
258	20250306	161000	37562920	4075	4075	4075	4075	0
259	20250306	160900	37562920	4075	4075	4075	4075	0
260	20250306	160800	37562920	4075	4075	4075	4075	0
261	20250306	160700	37562920	4075	4075	4075	4075	0
262	20250306	160600	37562920	4075	4075	4075	4075	0
263	20250306	160500	37562920	4075	4075	4075	4075	0
264	20250306	160400	37562920	4075	4075	4075	4075	0
265	20250306	160300	37562920	4075	4075	4075	4075	0
266	20250306	160200	37562920	4075	4075	4075	4075	0
267	20250306	160100	37562920	4075	4075	4075	4075	0
268	20250306	160000	37562920	4075	4075	4075	4075	0
269	20250306	155900	37562920	4075	4075	4075	4075	0
270	20250306	155800	37562920	4075	4075	4075	4075	0
271	20250306	155700	37562920	4075	4075	4075	4075	0
272	20250306	155600	37562920	4075	4075	4075	4075	81
273	20250306	155500	37562920	4075	4075	4075	4075	0
274	20250306	155400	37562920	4075	4075	4075	4075	0
275	20250306	155300	37562920	4075	4075	4075	4075	0
276	20250306	155200	37562920	4075	4075	4075	4075	0
277	20250306	155100	37562920	4075	4075	4075	4075	0
278	20250306	155000	37562920	4075	4075	4075	4075	0
279	20250306	154900	37562920	4075	4075	4075	4075	0
280	20250306	154800	37562920	4075	4075	4075	4075	0
281	20250306	154700	37562920	4075	4075	4075	4075	0
282	20250306	154600	37562920	4075	4075	4075	4075	0
283	20250306	154500	37562920	4075	4075	4075	4075	0
284	20250306	154400	37562920	4075	4075	4075	4075	0
285	20250306	154300	37562920	4075	4075	4075	4075	0
286	20250306	154200	37562920	4075	4075	4075	4075	0
287	20250306	154100	37562920	4075	4075	4075	4075	0
288	20250306	154000	37562920	4075	4075	4075	4075	0
289	20250306	153900	37562920	4075	4075	4075	4075	0
290	20250306	153800	37562920	4075	4075	4075	4075	0
291	20250306	153700	37562920	4075	4075	4075	4075	0
292	20250306	153600	37562920	4075	4075	4075	4075	0
293	20250306	153500	37562920	4075	4075	4075	4075	0
294	20250306	153400	37562920	4075	4075	4075	4075	0
295	20250306	153300	37562920	4075	4075	4075	4075	0
296	20250306	153200	37562920	4075	4075	4075	4075	0
297	20250306	153100	37562920	4075	4075	4075	4075	0
298	20250306	153000	37562920	4075	4075	4075	4075	81
299	20250306	152900	37232845	4100	4100	4100	4100	0
300	20250306	152800	37232845	4100	4100	4100	4100	0
301	20250306	152700	37232845	4100	4100	4100	4100	0
302	20250306	152600	37232845	4100	4100	4100	4100	0
303	20250306	152500	37232845	4100	4100	4100	4100	0
304	20250306	152400	37232845	4100	4100	4100	4100	0
305	20250306	152300	37232845	4100	4100	4100	4100	0
306	20250306	152200	37232845	4100	4100	4100	4100	0
307	20250306	152100	37232845	4100	4100	4100	4100	0
308	20250306	152000	37232845	4100	4100	4100	4100	0
309	20250306	151900	37232845	4100	4100	4100	4100	450
310	20250306	151800	35387845	4100	4100	4100	4100	0
311	20250306	151700	35387845	4100	4100	4100	4100	0
312	20250306	151600	35387845	4100	4100	4100	4100	0
313	20250306	151500	35387845	4100	4100	4100	4100	0
314	20250306	151400	35387845	4100	4100	4100	4100	0
315	20250306	151300	35387845	4100	4100	4100	4100	0
316	20250306	151200	35387845	4100	4100	4100	4100	0
317	20250306	151100	35387845	4100	4100	4100	4100	0
318	20250306	151000	35387845	4100	4100	4100	4100	0
319	20250306	150900	35387845	4100	4100	4100	4100	0
320	20250306	150800	35387845	4100	4100	4100	4100	0
321	20250306	150700	35387845	4100	4100	4100	4100	0
322	20250306	150600	35387845	4100	4100	4100	4100	0
323	20250306	150500	35387845	4100	4100	4100	4100	0
324	20250306	150400	35387845	4100	4100	4100	4100	0
325	20250306	150300	35387845	4100	4100	4100	4100	0
326	20250306	150200	35387845	4100	4095	4100	4095	4
327	20250306	150100	35371455	4100	4100	4100	4100	0
328	20250306	150000	35371455	4100	4100	4100	4100	2
329	20250306	145900	35363255	4100	4100	4100	4100	0
330	20250306	145800	35363255	4100	4100	4100	4100	0
331	20250306	145700	35363255	4100	4100	4100	4100	0
332	20250306	145600	35363255	4100	4100	4100	4100	0
333	20250306	145500	35363255	4100	4100	4100	4100	1000
334	20250306	145400	31263255	4100	4100	4100	4100	0
335	20250306	145300	31263255	4100	4100	4100	4100	0
336	20250306	145200	31263255	4100	4100	4100	4100	0
337	20250306	145100	31263255	4100	4100	4100	4100	0
338	20250306	145000	31263255	4100	4100	4100	4100	0
339	20250306	144900	31263255	4100	4100	4100	4100	0
340	20250306	144800	31263255	4100	4100	4100	4100	0
341	20250306	144700	31263255	4100	4100	4100	4100	0
342	20250306	144600	31263255	4100	4100	4100	4100	0
343	20250306	144500	31263255	4100	4100	4100	4100	0
344	20250306	144400	31263255	4100	4100	4100	4100	0
345	20250306	144300	31263255	4100	4100	4100	4100	0
346	20250306	144200	31263255	4100	4100	4100	4100	0
347	20250306	144100	31263255	4100	4100	4100	4100	0
348	20250306	144000	31263255	4100	4100	4100	4100	0
349	20250306	143900	31263255	4100	4100	4100	4100	0
350	20250306	143800	31263255	4100	4100	4100	4100	0
351	20250306	143700	31263255	4100	4100	4100	4100	2
352	20250306	143600	31255055	4100	4100	4100	4100	0
353	20250306	143500	31255055	4100	4110	4110	4100	2000
354	20250306	143400	23053005	4110	4110	4110	4110	0
355	20250306	143300	23053005	4110	4110	4110	4110	0
356	20250306	143200	23053005	4110	4110	4110	4110	0
357	20250306	143100	23053005	4110	4110	4110	4110	0
358	20250306	143000	23053005	4110	4140	4140	4110	2
359	20250306	142900	23044755	4140	4140	4140	4140	0
360	20250306	142800	23044755	4140	4140	4140	4140	0
361	20250306	142700	23044755	4140	4140	4140	4140	0
362	20250306	142600	23044755	4140	4140	4140	4140	0
363	20250306	142500	23044755	4140	4140	4140	4140	0
364	20250306	142400	23044755	4140	4140	4140	4140	0
365	20250306	142300	23044755	4140	4140	4140	4140	0
366	20250306	142200	23044755	4140	4140	4140	4140	0
367	20250306	142100	23044755	4140	4140	4140	4140	1
368	20250306	142000	23040615	4110	4110	4110	4110	0
369	20250306	141900	23040615	4110	4110	4110	4110	0
370	20250306	141800	23040615	4110	4110	4110	4110	0
371	20250306	141700	23040615	4110	4110	4110	4110	0
372	20250306	141600	23040615	4110	4110	4110	4110	0
373	20250306	141500	23040615	4110	4110	4110	4110	0
374	20250306	141400	23040615	4110	4110	4110	4110	0
375	20250306	141300	23040615	4110	4125	4125	4110	156
376	20250306	141200	22397750	4165	4165	4165	4165	0
377	20250306	141100	22397750	4165	4165	4165	4165	0
378	20250306	141000	22397750	4165	4165	4165	4165	0
379	20250306	140900	22397750	4165	4165	4165	4165	0
380	20250306	140800	22397750	4165	4165	4165	4165	0
381	20250306	140700	22397750	4165	4165	4165	4165	0
382	20250306	140600	22397750	4165	4165	4165	4165	0
383	20250306	140500	22397750	4165	4165	4165	4165	0
384	20250306	140400	22397750	4165	4165	4165	4165	0
385	20250306	140300	22397750	4165	4165	4165	4165	0
386	20250306	140200	22397750	4165	4165	4165	4165	0
387	20250306	140100	22397750	4165	4165	4165	4165	0
388	20250306	140000	22397750	4165	4165	4165	4165	0
389	20250306	135900	22397750	4165	4165	4165	4165	0
390	20250306	135800	22397750	4165	4165	4165	4165	0
391	20250306	135700	22397750	4165	4165	4165	4165	0
392	20250306	135600	22397750	4165	4165	4165	4165	0
393	20250306	135500	22397750	4165	4165	4165	4165	0
394	20250306	135400	22397750	4165	4165	4165	4165	0
395	20250306	135300	22397750	4165	4165	4165	4165	0
396	20250306	135200	22397750	4165	4165	4165	4165	0
397	20250306	135100	22397750	4165	4165	4165	4165	0
398	20250306	135000	22397750	4165	4165	4165	4165	0
399	20250306	134900	22397750	4165	4165	4165	4165	0
400	20250306	134800	22397750	4165	4165	4165	4165	0
401	20250306	134700	22397750	4165	4165	4165	4165	0
402	20250306	134600	22397750	4165	4165	4165	4165	0
403	20250306	134500	22397750	4165	4165	4165	4165	0
404	20250306	134400	22397750	4165	4165	4165	4165	0
405	20250306	134300	22397750	4165	4165	4165	4165	0
406	20250306	134200	22397750	4165	4165	4165	4165	0
407	20250306	134100	22397750	4165	4165	4165	4165	0
408	20250306	134000	22397750	4165	4165	4165	4165	0
409	20250306	133900	22397750	4165	4165	4165	4165	0
410	20250306	133800	22397750	4165	4165	4165	4165	0
411	20250306	133700	22397750	4165	4165	4165	4165	0
412	20250306	133600	22397750	4165	4165	4165	4165	0
413	20250306	133500	22397750	4165	4165	4165	4165	0
414	20250306	133400	22397750	4165	4165	4165	4165	0
415	20250306	133300	22397750	4165	4165	4165	4165	0
416	20250306	133200	22397750	4165	4165	4165	4165	0
417	20250306	133100	22397750	4165	4165	4165	4165	0
418	20250306	133000	22397750	4165	4165	4165	4165	0
419	20250306	132900	22397750	4165	4165	4165	4165	0
420	20250306	132800	22397750	4165	4165	4165	4165	0
421	20250306	132700	22397750	4165	4165	4165	4165	0
422	20250306	132600	22397750	4165	4165	4165	4165	0
423	20250306	132500	22397750	4165	4165	4165	4165	0
424	20250306	132400	22397750	4165	4165	4165	4165	0
425	20250306	132300	22397750	4165	4165	4165	4165	0
426	20250306	132200	22397750	4165	4165	4165	4165	0
427	20250306	132100	22397750	4165	4165	4165	4165	0
428	20250306	132000	22397750	4165	4165	4165	4165	0
429	20250306	131900	22397750	4165	4165	4165	4165	0
430	20250306	131800	22397750	4165	4165	4165	4165	49
431	20250306	131700	22193665	4165	4165	4165	4165	0
432	20250306	131600	22193665	4165	4165	4165	4165	0
433	20250306	131500	22193665	4165	4165	4165	4165	1
434	20250306	131400	22189500	4165	4165	4165	4165	0
435	20250306	131300	22189500	4165	4165	4165	4165	0
436	20250306	131200	22189500	4165	4165	4165	4165	0
437	20250306	131100	22189500	4165	4165	4165	4165	0
438	20250306	131000	22189500	4165	4165	4165	4165	0
439	20250306	130900	22189500	4165	4165	4165	4165	0
440	20250306	130800	22189500	4165	4165	4165	4165	0
441	20250306	130700	22189500	4165	4165	4165	4165	0
442	20250306	130600	22189500	4165	4165	4165	4165	0
443	20250306	130500	22189500	4165	4165	4165	4165	1
444	20250306	130400	22185335	4165	4165	4165	4165	0
445	20250306	130300	22185335	4165	4165	4165	4165	0
446	20250306	130200	22185335	4165	4165	4165	4165	21
447	20250306	130100	22097870	4155	4155	4155	4155	0
448	20250306	130000	22097870	4155	4155	4155	4155	0
449	20250306	125900	22097870	4155	4155	4155	4155	0
450	20250306	125800	22097870	4155	4155	4155	4155	0
451	20250306	125700	22097870	4155	4155	4155	4155	0
452	20250306	125600	22097870	4155	4155	4155	4155	0
453	20250306	125500	22097870	4155	4155	4155	4155	0
454	20250306	125400	22097870	4155	4155	4155	4155	0
455	20250306	125300	22097870	4155	4155	4155	4155	0
456	20250306	125200	22097870	4155	4155	4155	4155	0
457	20250306	125100	22097870	4155	4155	4155	4155	0
458	20250306	125000	22097870	4155	4155	4155	4155	0
459	20250306	124900	22097870	4155	4155	4155	4155	0
460	20250306	124800	22097870	4155	4155	4155	4155	0
461	20250306	124700	22097870	4155	4155	4155	4155	0
462	20250306	124600	22097870	4155	4155	4155	4155	0
463	20250306	124500	22097870	4155	4155	4155	4155	0
464	20250306	124400	22097870	4155	4155	4155	4155	0
465	20250306	124300	22097870	4155	4155	4155	4155	0
466	20250306	124200	22097870	4155	4155	4155	4155	0
467	20250306	124100	22097870	4155	4155	4155	4155	0
468	20250306	124000	22097870	4155	4155	4155	4155	0
469	20250306	123900	22097870	4155	4155	4155	4155	0
470	20250306	123800	22097870	4155	4155	4155	4155	0
471	20250306	123700	22097870	4155	4155	4155	4155	0
472	20250306	123600	22097870	4155	4155	4155	4155	0
473	20250306	123500	22097870	4155	4155	4155	4155	0
474	20250306	123400	22097870	4155	4155	4155	4155	0
475	20250306	123300	22097870	4155	4155	4155	4155	0
476	20250306	123200	22097870	4155	4155	4155	4155	0
477	20250306	123100	22097870	4155	4155	4155	4155	0
478	20250306	123000	22097870	4155	4155	4155	4155	0
479	20250306	122900	22097870	4155	4155	4155	4155	0
480	20250306	122800	22097870	4155	4155	4155	4155	0
481	20250306	122700	22097870	4155	4155	4155	4155	0
482	20250306	122600	22097870	4155	4155	4155	4155	0
483	20250306	122500	22097870	4155	4155	4155	4155	0
484	20250306	122400	22097870	4155	4155	4155	4155	0
485	20250306	122300	22097870	4155	4155	4155	4155	0
486	20250306	122200	22097870	4155	4155	4155	4155	0
487	20250306	122100	22097870	4155	4155	4155	4155	0
488	20250306	122000	22097870	4155	4155	4155	4155	0
489	20250306	121900	22097870	4155	4155	4155	4155	0
490	20250306	121800	22097870	4155	4155	4155	4155	0
491	20250306	121700	22097870	4155	4155	4155	4155	0
492	20250306	121600	22097870	4155	4155	4155	4155	0
493	20250306	121500	22097870	4155	4155	4155	4155	0
494	20250306	121400	22097870	4155	4155	4155	4155	0
495	20250306	121300	22097870	4155	4155	4155	4155	0
496	20250306	121200	22097870	4155	4155	4155	4155	0
497	20250306	121100	22097870	4155	4155	4155	4155	0
498	20250306	121000	22097870	4155	4155	4155	4155	0
499	20250306	120900	22097870	4155	4155	4155	4155	0
500	20250306	120800	22097870	4155	4155	4155	4155	0
501	20250306	120700	22097870	4155	4155	4155	4155	0
502	20250306	120600	22097870	4155	4155	4155	4155	0
503	20250306	120500	22097870	4155	4155	4155	4155	0
504	20250306	120400	22097870	4155	4155	4155	4155	0
505	20250306	120300	22097870	4155	4155	4155	4155	0
506	20250306	120200	22097870	4155	4155	4155	4155	0
507	20250306	120100	22097870	4155	4155	4155	4155	0
508	20250306	120000	22097870	4155	4155	4155	4155	0
509	20250306	115900	22097870	4155	4155	4155	4155	0
510	20250306	115800	22097870	4155	4155	4155	4155	1
511	20250306	115700	22093715	4145	4145	4145	4145	0
512	20250306	115600	22093715	4145	4145	4145	4145	0
513	20250306	115500	22093715	4145	4145	4145	4145	0
514	20250306	115400	22093715	4145	4145	4145	4145	1
515	20250306	115300	22089570	4130	4130	4130	4130	0
516	20250306	115200	22089570	4130	4130	4130	4130	0
517	20250306	115100	22089570	4130	4130	4130	4130	0
518	20250306	115000	22089570	4130	4130	4130	4130	0
519	20250306	114900	22089570	4130	4130	4130	4130	0
520	20250306	114800	22089570	4130	4130	4130	4130	2
521	20250306	114700	22081310	4100	4100	4100	4100	0
522	20250306	114600	22081310	4100	4100	4100	4100	0
523	20250306	114500	22081310	4100	4100	4100	4100	0
524	20250306	114400	22081310	4100	4100	4100	4100	0
525	20250306	114300	22081310	4100	4100	4100	4100	0
526	20250306	114200	22081310	4100	4100	4100	4100	0
527	20250306	114100	22081310	4100	4100	4100	4100	0
528	20250306	114000	22081310	4100	4100	4100	4100	0
529	20250306	113900	22081310	4100	4100	4100	4100	0
530	20250306	113800	22081310	4100	4100	4100	4100	0
531	20250306	113700	22081310	4100	4160	4160	4100	436
532	20250306	113600	20291575	4180	4180	4180	4180	0
533	20250306	113500	20291575	4180	4180	4180	4180	0
534	20250306	113400	20291575	4180	4180	4180	4180	0
535	20250306	113300	20291575	4180	4180	4180	4180	0
536	20250306	113200	20291575	4180	4180	4180	4180	0
537	20250306	113100	20291575	4180	4180	4180	4180	0
538	20250306	113000	20291575	4180	4180	4180	4180	0
539	20250306	112900	20291575	4180	4180	4180	4180	0
540	20250306	112800	20291575	4180	4180	4180	4180	0
541	20250306	112700	20291575	4180	4180	4180	4180	0
542	20250306	112600	20291575	4180	4180	4180	4180	0
543	20250306	112500	20291575	4180	4180	4180	4180	0
544	20250306	112400	20291575	4180	4180	4180	4180	0
545	20250306	112300	20291575	4180	4180	4180	4180	0
546	20250306	112200	20291575	4180	4180	4180	4180	0
547	20250306	112100	20291575	4180	4180	4180	4180	0
548	20250306	112000	20291575	4180	4180	4180	4180	0
549	20250306	111900	20291575	4180	4180	4180	4180	0
550	20250306	111800	20291575	4180	4180	4180	4180	0
551	20250306	111700	20291575	4180	4180	4180	4180	0
552	20250306	111600	20291575	4180	4180	4180	4180	0
553	20250306	111500	20291575	4180	4180	4180	4180	0
554	20250306	111400	20291575	4180	4180	4180	4180	0
555	20250306	111300	20291575	4180	4180	4180	4180	0
556	20250306	111200	20291575	4180	4180	4180	4180	0
557	20250306	111100	20291575	4180	4180	4180	4180	0
558	20250306	111000	20291575	4180	4180	4180	4180	0
559	20250306	110900	20291575	4180	4180	4180	4180	0
560	20250306	110800	20291575	4180	4180	4180	4180	0
561	20250306	110700	20291575	4180	4180	4180	4180	0
562	20250306	110600	20291575	4180	4180	4180	4180	0
563	20250306	110500	20291575	4180	4180	4180	4180	0
564	20250306	110400	20291575	4180	4180	4180	4180	0
565	20250306	110300	20291575	4180	4180	4180	4180	0
566	20250306	110200	20291575	4180	4180	4180	4180	0
567	20250306	110100	20291575	4180	4180	4180	4180	0
568	20250306	110000	20291575	4180	4180	4180	4180	0
569	20250306	105900	20291575	4180	4180	4180	4180	0
570	20250306	105800	20291575	4180	4180	4180	4180	0
571	20250306	105700	20291575	4180	4180	4180	4180	0
572	20250306	105600	20291575	4180	4180	4180	4180	0
573	20250306	105500	20291575	4180	4180	4180	4180	0
574	20250306	105400	20291575	4180	4180	4180	4180	0
575	20250306	105300	20291575	4180	4180	4180	4180	0
576	20250306	105200	20291575	4180	4180	4180	4180	0
577	20250306	105100	20291575	4180	4180	4180	4180	0
578	20250306	105000	20291575	4180	4180	4180	4180	0
579	20250306	104900	20291575	4180	4180	4180	4180	0
580	20250306	104800	20291575	4180	4180	4180	4180	0
581	20250306	104700	20291575	4180	4180	4180	4180	0
582	20250306	104600	20291575	4180	4180	4180	4180	0
583	20250306	104500	20291575	4180	4180	4180	4180	0
584	20250306	104400	20291575	4180	4180	4180	4180	0
585	20250306	104300	20291575	4180	4180	4180	4180	0
586	20250306	104200	20291575	4180	4180	4180	4180	0
587	20250306	104100	20291575	4180	4180	4180	4180	0
588	20250306	104000	20291575	4180	4180	4180	4180	0
589	20250306	103900	20291575	4180	4180	4180	4180	0
590	20250306	103800	20291575	4180	4180	4180	4180	0
591	20250306	103700	20291575	4180	4180	4180	4180	0
592	20250306	103600	20291575	4180	4180	4180	4180	0
593	20250306	103500	20291575	4180	4180	4180	4180	0
594	20250306	103400	20291575	4180	4170	4180	4170	3000
595	20250306	103300	7772115	4170	4170	4170	4170	0
596	20250306	103200	7772115	4170	4170	4170	4170	0
597	20250306	103100	7772115	4170	4170	4170	4170	0
598	20250306	103000	7772115	4170	4170	4170	4170	0
599	20250306	102900	7772115	4170	4170	4170	4170	0
600	20250306	102800	7772115	4170	4170	4170	4170	0
601	20250306	102700	7772115	4170	4170	4170	4170	1
602	20250306	102600	7767945	4170	4170	4170	4170	0
603	20250306	102500	7767945	4170	4170	4170	4170	0
604	20250306	102400	7767945	4170	4170	4170	4170	0
605	20250306	102300	7767945	4170	4170	4170	4170	0
606	20250306	102200	7767945	4170	4170	4170	4170	0
607	20250306	102100	7767945	4170	4170	4170	4170	0
608	20250306	102000	7767945	4170	4170	4170	4170	0
609	20250306	101900	7767945	4170	4170	4170	4170	0
610	20250306	101800	7767945	4170	4170	4170	4170	0
611	20250306	101700	7767945	4170	4170	4170	4170	0
612	20250306	101600	7767945	4170	4170	4170	4170	0
613	20250306	101500	7767945	4170	4170	4170	4170	0
614	20250306	101400	7767945	4170	4170	4170	4170	0
615	20250306	101300	7767945	4170	4170	4170	4170	0
616	20250306	101200	7767945	4170	4170	4170	4170	0
617	20250306	101100	7767945	4170	4170	4170	4170	0
618	20250306	101000	7767945	4170	4170	4170	4170	0
619	20250306	100900	7767945	4170	4170	4170	4170	0
620	20250306	100800	7767945	4170	4170	4170	4170	0
621	20250306	100700	7767945	4170	4170	4170	4170	0
622	20250306	100600	7767945	4170	4170	4170	4170	0
623	20250306	100500	7767945	4170	4170	4170	4170	0
624	20250306	100400	7767945	4170	4170	4170	4170	0
625	20250306	100300	7767945	4170	4170	4170	4170	0
626	20250306	100200	7767945	4170	4170	4170	4170	0
627	20250306	100100	7767945	4170	4170	4170	4170	0
628	20250306	100000	7767945	4170	4170	4170	4170	0
629	20250306	095900	7767945	4170	4170	4170	4170	0
630	20250306	095800	7767945	4170	4170	4170	4170	0
631	20250306	095700	7767945	4170	4170	4170	4170	0
632	20250306	095600	7767945	4170	4170	4170	4170	0
633	20250306	095500	7767945	4170	4170	4170	4170	0
634	20250306	095400	7767945	4170	4170	4170	4170	4
635	20250306	095300	7751265	4170	4170	4170	4170	0
636	20250306	095200	7751265	4170	4170	4170	4170	0
637	20250306	095100	7751265	4170	4170	4170	4170	0
638	20250306	095000	7751265	4170	4170	4170	4170	0
639	20250306	094900	7751265	4170	4170	4170	4170	0
640	20250306	094800	7751265	4170	4170	4170	4170	0
641	20250306	094700	7751265	4170	4170	4170	4170	175
642	20250306	094600	7021515	4175	4175	4175	4175	0
643	20250306	094500	7021515	4175	4175	4175	4175	0
644	20250306	094400	7021515	4175	4175	4175	4175	0
645	20250306	094300	7021515	4175	4175	4175	4175	1
646	20250306	094200	7017340	4175	4165	4175	4165	22
647	20250306	094100	6925675	4175	4175	4175	4175	0
648	20250306	094000	6925675	4175	4175	4175	4175	0
649	20250306	093900	6925675	4175	4175	4175	4175	0
650	20250306	093800	6925675	4175	4175	4175	4175	0
651	20250306	093700	6925675	4175	4175	4175	4175	0
652	20250306	093600	6925675	4175	4175	4175	4175	0
653	20250306	093500	6925675	4175	4175	4175	4175	0
654	20250306	093400	6925675	4175	4175	4175	4175	0
655	20250306	093300	6925675	4175	4175	4175	4175	0
656	20250306	093200	6925675	4175	4175	4175	4175	0
657	20250306	093100	6925675	4175	4175	4175	4175	0
658	20250306	093000	6925675	4175	4175	4175	4175	0
659	20250306	092900	6925675	4175	4175	4175	4175	0
660	20250306	092800	6925675	4175	4175	4175	4175	0
661	20250306	092700	6925675	4175	4175	4175	4175	0
662	20250306	092600	6925675	4175	4175	4175	4175	0
663	20250306	092500	6925675	4175	4175	4175	4175	0
664	20250306	092400	6925675	4175	4175	4175	4175	0
665	20250306	092300	6925675	4175	4175	4175	4175	0
666	20250306	092200	6925675	4175	4175	4175	4175	0
667	20250306	092100	6925675	4175	4175	4175	4175	0
668	20250306	092000	6925675	4175	4175	4175	4175	0
669	20250306	091900	6925675	4175	4175	4175	4175	0
670	20250306	091800	6925675	4175	4175	4175	4175	1
671	20250306	091700	6921500	4135	4135	4135	4135	0
672	20250306	091600	6921500	4135	4135	4135	4135	0
673	20250306	091500	6921500	4135	4135	4135	4135	0
674	20250306	091400	6921500	4135	4175	4175	4135	1085
675	20250306	091300	2434855	4210	4210	4210	4210	40
676	20250306	091200	2266455	4210	4210	4210	4210	0
677	20250306	091100	2266455	4210	4210	4210	4210	1
678	20250306	091000	2262245	4215	4215	4215	4215	0
679	20250306	090900	2262245	4215	4215	4215	4215	1
680	20250306	090800	2258030	4210	4210	4210	4210	3
681	20250306	090700	2245400	4210	4210	4210	4210	1
682	20250306	090600	2241190	4155	4155	4155	4155	0
683	20250306	090500	2241190	4155	4155	4155	4155	0
684	20250306	090400	2241190	4155	4155	4155	4155	0
685	20250306	090300	2241190	4155	4155	4155	4155	0
686	20250306	090200	2241190	4155	4155	4155	4155	0
687	20250306	090100	2241190	4155	4155	4155	4155	0
688	20250306	090000	2241190	4155	4135	4155	4135	542