KissMeData/130580/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	202500	53501318	4605	4605	4605	4605	19
3	20250306	202400	53501318	4605	4605	4605	4605	0
4	20250306	202300	53501318	4605	4605	4605	4605	0
5	20250306	202200	53501318	4605	4605	4605	4605	0
6	20250306	202100	53501318	4605	4605	4605	4605	0
7	20250306	202000	53501318	4605	4605	4605	4605	0
8	20250306	201900	53501318	4605	4605	4605	4605	0
9	20250306	201800	53501318	4605	4605	4605	4605	0
10	20250306	201700	53501318	4605	4605	4605	4605	0
11	20250306	201600	53501318	4605	4605	4605	4605	0
12	20250306	201500	53501318	4605	4605	4605	4605	0
13	20250306	201400	53501318	4605	4605	4605	4605	0
14	20250306	201300	53501318	4605	4605	4605	4605	0
15	20250306	201200	53501318	4605	4605	4605	4605	0
16	20250306	201100	53501318	4605	4605	4605	4605	0
17	20250306	201000	53501318	4605	4605	4605	4605	0
18	20250306	200900	53501318	4605	4605	4605	4605	0
19	20250306	200800	53501318	4605	4605	4605	4605	0
20	20250306	200700	53501318	4605	4605	4605	4605	0
21	20250306	200600	53501318	4605	4605	4605	4605	0
22	20250306	200500	53501318	4605	4605	4605	4605	0
23	20250306	200400	53501318	4605	4605	4605	4605	0
24	20250306	200300	53501318	4605	4605	4605	4605	0
25	20250306	200200	53501318	4605	4605	4605	4605	0
26	20250306	200100	53501318	4605	4605	4605	4605	0
27	20250306	200000	53501318	4605	4605	4605	4605	0
28	20250306	195900	53501318	4605	4605	4605	4605	0
29	20250306	195800	53501318	4605	4605	4605	4605	0
30	20250306	195700	53501318	4605	4605	4605	4605	0
31	20250306	195600	53501318	4605	4605	4605	4605	0
32	20250306	195500	53501318	4605	4605	4605	4605	19
33	20250306	195400	53501318	4605	4605	4605	4605	0
34	20250306	195300	53501318	4605	4605	4605	4605	0
35	20250306	195200	53501318	4605	4605	4605	4605	0
36	20250306	195100	53501318	4605	4605	4605	4605	0
37	20250306	195000	53501318	4605	4605	4605	4605	0
38	20250306	194900	53501318	4605	4605	4605	4605	0
39	20250306	194800	53501318	4605	4605	4605	4605	0
40	20250306	194700	53501318	4605	4605	4605	4605	0
41	20250306	194600	53501318	4605	4605	4605	4605	0
42	20250306	194500	53501318	4605	4605	4605	4605	0
43	20250306	194400	53501318	4605	4605	4605	4605	0
44	20250306	194300	53501318	4605	4605	4605	4605	0
45	20250306	194200	53501318	4605	4605	4605	4605	0
46	20250306	194100	53501318	4605	4605	4605	4605	0
47	20250306	194000	53501318	4605	4605	4605	4605	0
48	20250306	193900	53501318	4605	4605	4605	4605	0
49	20250306	193800	53501318	4605	4605	4605	4605	0
50	20250306	193700	53501318	4605	4605	4605	4605	0
51	20250306	193600	53501318	4605	4605	4605	4605	0
52	20250306	193500	53501318	4605	4605	4605	4605	0
53	20250306	193400	53501318	4605	4605	4605	4605	0
54	20250306	193300	53501318	4605	4605	4605	4605	0
55	20250306	193200	53501318	4605	4605	4605	4605	0
56	20250306	193100	53501318	4605	4605	4605	4605	0
57	20250306	193000	53501318	4605	4605	4605	4605	0
58	20250306	192900	53501318	4605	4605	4605	4605	0
59	20250306	192800	53501318	4605	4605	4605	4605	0
60	20250306	192700	53501318	4605	4605	4605	4605	0
61	20250306	192600	53501318	4605	4605	4605	4605	0
62	20250306	192500	53501318	4605	4605	4605	4605	19
63	20250306	192400	53501318	4605	4605	4605	4605	0
64	20250306	192300	53501318	4605	4605	4605	4605	0
65	20250306	192200	53501318	4605	4605	4605	4605	0
66	20250306	192100	53501318	4605	4605	4605	4605	0
67	20250306	192000	53501318	4605	4605	4605	4605	0
68	20250306	191900	53501318	4605	4605	4605	4605	0
69	20250306	191800	53501318	4605	4605	4605	4605	0
70	20250306	191700	53501318	4605	4605	4605	4605	0
71	20250306	191600	53501318	4605	4605	4605	4605	0
72	20250306	191500	53501318	4605	4605	4605	4605	0
73	20250306	191400	53501318	4605	4605	4605	4605	0
74	20250306	191300	53501318	4605	4605	4605	4605	0
75	20250306	191200	53501318	4605	4605	4605	4605	0
76	20250306	191100	53501318	4605	4605	4605	4605	0
77	20250306	191000	53501318	4605	4605	4605	4605	0
78	20250306	190900	53501318	4605	4605	4605	4605	0
79	20250306	190800	53501318	4605	4605	4605	4605	0
80	20250306	190700	53501318	4605	4605	4605	4605	0
81	20250306	190600	53501318	4605	4605	4605	4605	0
82	20250306	190500	53501318	4605	4605	4605	4605	0
83	20250306	190400	53501318	4605	4605	4605	4605	0
84	20250306	190300	53501318	4605	4605	4605	4605	0
85	20250306	190200	53501318	4605	4605	4605	4605	0
86	20250306	190100	53501318	4605	4605	4605	4605	0
87	20250306	190000	53501318	4605	4605	4605	4605	0
88	20250306	185900	53501318	4605	4605	4605	4605	0
89	20250306	185800	53501318	4605	4605	4605	4605	0
90	20250306	185700	53501318	4605	4605	4605	4605	0
91	20250306	185600	53501318	4605	4605	4605	4605	0
92	20250306	185500	53501318	4605	4605	4605	4605	19
93	20250306	185400	53501318	4605	4605	4605	4605	0
94	20250306	185300	53501318	4605	4605	4605	4605	0
95	20250306	185200	53501318	4605	4605	4605	4605	0
96	20250306	185100	53501318	4605	4605	4605	4605	0
97	20250306	185000	53501318	4605	4605	4605	4605	0
98	20250306	184900	53501318	4605	4605	4605	4605	0
99	20250306	184800	53501318	4605	4605	4605	4605	0
100	20250306	184700	53501318	4605	4605	4605	4605	0
101	20250306	184600	53501318	4605	4605	4605	4605	0
102	20250306	184500	53501318	4605	4605	4605	4605	0
103	20250306	184400	53501318	4605	4605	4605	4605	0
104	20250306	184300	53501318	4605	4605	4605	4605	0
105	20250306	184200	53501318	4605	4605	4605	4605	0
106	20250306	184100	53501318	4605	4605	4605	4605	0
107	20250306	184000	53501318	4605	4605	4605	4605	0
108	20250306	183900	53501318	4605	4605	4605	4605	0
109	20250306	183800	53501318	4605	4605	4605	4605	0
110	20250306	183700	53501318	4605	4605	4605	4605	0
111	20250306	183600	53501318	4605	4605	4605	4605	0
112	20250306	183500	53501318	4605	4605	4605	4605	0
113	20250306	183400	53501318	4605	4605	4605	4605	0
114	20250306	183300	53501318	4605	4605	4605	4605	0
115	20250306	183200	53501318	4605	4605	4605	4605	0
116	20250306	183100	53501318	4605	4605	4605	4605	0
117	20250306	183000	53501318	4605	4605	4605	4605	0
118	20250306	182900	53501318	4605	4605	4605	4605	0
119	20250306	182800	53501318	4605	4605	4605	4605	0
120	20250306	182700	53501318	4605	4605	4605	4605	0
121	20250306	182600	53501318	4605	4605	4605	4605	0
122	20250306	182500	53501318	4605	4605	4605	4605	19
123	20250306	182400	53501318	4605	4605	4605	4605	0
124	20250306	182300	53501318	4605	4605	4605	4605	0
125	20250306	182200	53501318	4605	4605	4605	4605	0
126	20250306	182100	53501318	4605	4605	4605	4605	0
127	20250306	182000	53501318	4605	4605	4605	4605	0
128	20250306	181900	53501318	4605	4605	4605	4605	0
129	20250306	181800	53501318	4605	4605	4605	4605	0
130	20250306	181700	53501318	4605	4605	4605	4605	0
131	20250306	181600	53501318	4605	4605	4605	4605	0
132	20250306	181500	53501318	4605	4605	4605	4605	0
133	20250306	181400	53501318	4605	4605	4605	4605	0
134	20250306	181300	53501318	4605	4605	4605	4605	0
135	20250306	181200	53501318	4605	4605	4605	4605	0
136	20250306	181100	53501318	4605	4605	4605	4605	0
137	20250306	181000	53501318	4605	4605	4605	4605	0
138	20250306	180900	53501318	4605	4605	4605	4605	0
139	20250306	180800	53501318	4605	4605	4605	4605	0
140	20250306	180700	53501318	4605	4605	4605	4605	0
141	20250306	180600	53501318	4605	4605	4605	4605	0
142	20250306	180500	53501318	4605	4605	4605	4605	0
143	20250306	180400	53501318	4605	4605	4605	4605	0
144	20250306	180300	53501318	4605	4605	4605	4605	0
145	20250306	180200	53501318	4605	4605	4605	4605	0
146	20250306	180100	53501318	4605	4605	4605	4605	0
147	20250306	180000	53501318	4605	4605	4605	4605	0
148	20250306	175900	53501318	4605	4605	4605	4605	0
149	20250306	175800	53501318	4605	4605	4605	4605	0
150	20250306	175700	53501318	4605	4605	4605	4605	0
151	20250306	175600	53501318	4605	4605	4605	4605	0
152	20250306	175500	53501318	4605	4605	4605	4605	19
153	20250306	175400	53501318	4605	4605	4605	4605	0
154	20250306	175300	53501318	4605	4605	4605	4605	0
155	20250306	175200	53501318	4605	4605	4605	4605	0
156	20250306	175100	53501318	4605	4605	4605	4605	0
157	20250306	175000	53501318	4605	4605	4605	4605	0
158	20250306	174900	53501318	4605	4605	4605	4605	0
159	20250306	174800	53501318	4605	4605	4605	4605	0
160	20250306	174700	53501318	4605	4605	4605	4605	0
161	20250306	174600	53501318	4605	4605	4605	4605	0
162	20250306	174500	53501318	4605	4605	4605	4605	0
163	20250306	174400	53501318	4605	4605	4605	4605	0
164	20250306	174300	53501318	4605	4605	4605	4605	0
165	20250306	174200	53501318	4605	4605	4605	4605	0
166	20250306	174100	53501318	4605	4605	4605	4605	0
167	20250306	174000	53501318	4605	4605	4605	4605	0
168	20250306	173900	53501318	4605	4605	4605	4605	0
169	20250306	173800	53501318	4605	4605	4605	4605	0
170	20250306	173700	53501318	4605	4605	4605	4605	0
171	20250306	173600	53501318	4605	4605	4605	4605	0
172	20250306	173500	53501318	4605	4605	4605	4605	0
173	20250306	173400	53501318	4605	4605	4605	4605	0
174	20250306	173300	53501318	4605	4605	4605	4605	0
175	20250306	173200	53501318	4605	4605	4605	4605	0
176	20250306	173100	53501318	4605	4605	4605	4605	0
177	20250306	173000	53501318	4605	4605	4605	4605	0
178	20250306	172900	53501318	4605	4605	4605	4605	0
179	20250306	172800	53501318	4605	4605	4605	4605	0
180	20250306	172700	53501318	4605	4605	4605	4605	0
181	20250306	172600	53501318	4605	4605	4605	4605	0
182	20250306	172500	53501318	4605	4605	4605	4605	19
183	20250306	172400	53501318	4605	4605	4605	4605	0
184	20250306	172300	53501318	4605	4605	4605	4605	0
185	20250306	172200	53501318	4605	4605	4605	4605	0
186	20250306	172100	53501318	4605	4605	4605	4605	0
187	20250306	172000	53501318	4605	4605	4605	4605	0
188	20250306	171900	53501318	4605	4605	4605	4605	0
189	20250306	171800	53501318	4605	4605	4605	4605	0
190	20250306	171700	53501318	4605	4605	4605	4605	0
191	20250306	171600	53501318	4605	4605	4605	4605	0
192	20250306	171500	53501318	4605	4605	4605	4605	0
193	20250306	171400	53501318	4605	4605	4605	4605	0
194	20250306	171300	53501318	4605	4605	4605	4605	0
195	20250306	171200	53501318	4605	4605	4605	4605	0
196	20250306	171100	53501318	4605	4605	4605	4605	0
197	20250306	171000	53501318	4605	4605	4605	4605	0
198	20250306	170900	53501318	4605	4605	4605	4605	0
199	20250306	170800	53501318	4605	4605	4605	4605	0
200	20250306	170700	53501318	4605	4605	4605	4605	0
201	20250306	170600	53501318	4605	4605	4605	4605	0
202	20250306	170500	53501318	4605	4605	4605	4605	0
203	20250306	170400	53501318	4605	4605	4605	4605	0
204	20250306	170300	53501318	4605	4605	4605	4605	0
205	20250306	170200	53501318	4605	4605	4605	4605	0
206	20250306	170100	53501318	4605	4605	4605	4605	0
207	20250306	170000	53501318	4605	4605	4605	4605	0
208	20250306	165900	53501318	4605	4605	4605	4605	0
209	20250306	165800	53501318	4605	4605	4605	4605	0
210	20250306	165700	53501318	4605	4605	4605	4605	0
211	20250306	165600	53501318	4605	4605	4605	4605	0
212	20250306	165500	53501318	4605	4605	4605	4605	19
213	20250306	165400	53501318	4605	4605	4605	4605	0
214	20250306	165300	53501318	4605	4605	4605	4605	0
215	20250306	165200	53501318	4605	4605	4605	4605	0
216	20250306	165100	53501318	4605	4605	4605	4605	0
217	20250306	165000	53501318	4605	4605	4605	4605	0
218	20250306	164900	53501318	4605	4605	4605	4605	0
219	20250306	164800	53501318	4605	4605	4605	4605	0
220	20250306	164700	53501318	4605	4605	4605	4605	0
221	20250306	164600	53501318	4605	4605	4605	4605	0
222	20250306	164500	53501318	4605	4605	4605	4605	0
223	20250306	164400	53501318	4605	4605	4605	4605	0
224	20250306	164300	53501318	4605	4605	4605	4605	0
225	20250306	164200	53501318	4605	4605	4605	4605	0
226	20250306	164100	53501318	4605	4605	4605	4605	0
227	20250306	164000	53501318	4605	4605	4605	4605	0
228	20250306	163900	53501318	4605	4605	4605	4605	0
229	20250306	163800	53501318	4605	4605	4605	4605	0
230	20250306	163700	53501318	4605	4605	4605	4605	0
231	20250306	163600	53501318	4605	4605	4605	4605	0
232	20250306	163500	53501318	4605	4605	4605	4605	0
233	20250306	163400	53501318	4605	4605	4605	4605	0
234	20250306	163300	53501318	4605	4605	4605	4605	0
235	20250306	163200	53501318	4605	4605	4605	4605	0
236	20250306	163100	53501318	4605	4605	4605	4605	0
237	20250306	163000	53501318	4605	4605	4605	4605	0
238	20250306	162900	53501318	4605	4605	4605	4605	0
239	20250306	162800	53501318	4605	4605	4605	4605	0
240	20250306	162700	53501318	4605	4605	4605	4605	0
241	20250306	162600	53501318	4605	4605	4605	4605	0
242	20250306	162500	53501318	4605	4605	4605	4605	19
243	20250306	162400	53501318	4605	4605	4605	4605	0
244	20250306	162300	53501318	4605	4605	4605	4605	0
245	20250306	162200	53501318	4605	4605	4605	4605	0
246	20250306	162100	53501318	4605	4605	4605	4605	0
247	20250306	162000	53501318	4605	4605	4605	4605	0
248	20250306	161900	53501318	4605	4605	4605	4605	0
249	20250306	161800	53501318	4605	4605	4605	4605	0
250	20250306	161700	53501318	4605	4605	4605	4605	0
251	20250306	161600	53501318	4605	4605	4605	4605	0
252	20250306	161500	53501318	4605	4605	4605	4605	0
253	20250306	161400	53501318	4605	4605	4605	4605	0
254	20250306	161300	53501318	4605	4605	4605	4605	0
255	20250306	161200	53501318	4605	4605	4605	4605	0
256	20250306	161100	53501318	4605	4605	4605	4605	0
257	20250306	161000	53501318	4605	4605	4605	4605	0
258	20250306	160900	53501318	4605	4605	4605	4605	0
259	20250306	160800	53501318	4605	4605	4605	4605	0
260	20250306	160700	53501318	4605	4605	4605	4605	0
261	20250306	160600	53501318	4605	4605	4605	4605	0
262	20250306	160500	53501318	4605	4605	4605	4605	0
263	20250306	160400	53501318	4605	4605	4605	4605	0
264	20250306	160300	53501318	4605	4605	4605	4605	0
265	20250306	160200	53501318	4605	4605	4605	4605	0
266	20250306	160100	53501318	4605	4605	4605	4605	0
267	20250306	160000	53501318	4605	4605	4605	4605	0
268	20250306	155900	53501318	4605	4605	4605	4605	0
269	20250306	155800	53501318	4605	4605	4605	4605	0
270	20250306	155700	53501318	4605	4605	4605	4605	0
271	20250306	155600	53501318	4605	4605	4605	4605	0
272	20250306	155500	53501318	4605	4605	4605	4605	19
273	20250306	155400	53501318	4605	4605	4605	4605	0
274	20250306	155300	53501318	4605	4605	4605	4605	0
275	20250306	155200	53501318	4605	4605	4605	4605	0
276	20250306	155100	53501318	4605	4605	4605	4605	0
277	20250306	155000	53501318	4605	4605	4605	4605	0
278	20250306	154900	53501318	4605	4605	4605	4605	0
279	20250306	154800	53501318	4605	4605	4605	4605	0
280	20250306	154700	53501318	4605	4605	4605	4605	0
281	20250306	154600	53501318	4605	4605	4605	4605	0
282	20250306	154500	53501318	4605	4605	4605	4605	0
283	20250306	154400	53501318	4605	4605	4605	4605	0
284	20250306	154300	53501318	4605	4605	4605	4605	0
285	20250306	154200	53501318	4605	4605	4605	4605	0
286	20250306	154100	53501318	4605	4605	4605	4605	0
287	20250306	154000	53501318	4605	4605	4605	4605	0
288	20250306	153900	53501318	4605	4605	4605	4605	0
289	20250306	153800	53501318	4605	4605	4605	4605	0
290	20250306	153700	53501318	4605	4605	4605	4605	0
291	20250306	153600	53501318	4605	4605	4605	4605	0
292	20250306	153500	53501318	4605	4605	4605	4605	0
293	20250306	153400	53501318	4605	4605	4605	4605	0
294	20250306	153300	53501318	4605	4605	4605	4605	0
295	20250306	153200	53501318	4605	4605	4605	4605	0
296	20250306	153100	53501318	4605	4605	4605	4605	0
297	20250306	153000	53501318	4605	4605	4605	4605	19
298	20250306	152900	53413823	4605	4605	4605	4605	0
299	20250306	152800	53413823	4605	4605	4605	4605	0
300	20250306	152700	53413823	4605	4605	4605	4605	0
301	20250306	152600	53413823	4605	4605	4605	4605	0
302	20250306	152500	53413823	4605	4605	4605	4605	0
303	20250306	152400	53413823	4605	4605	4605	4605	0
304	20250306	152300	53413823	4605	4605	4605	4605	0
305	20250306	152200	53413823	4605	4605	4605	4605	0
306	20250306	152100	53413823	4605	4605	4605	4605	0
307	20250306	152000	53413823	4605	4605	4605	4605	0
308	20250306	151900	53413823	4605	4605	4605	4605	0
309	20250306	151800	53413823	4605	4605	4605	4605	21
310	20250306	151700	53317118	4605	4605	4605	4605	0
311	20250306	151600	53317118	4605	4605	4605	4605	0
312	20250306	151500	53317118	4605	4605	4605	4605	0
313	20250306	151400	53317118	4605	4605	4605	4605	0
314	20250306	151300	53317118	4605	4605	4605	4605	0
315	20250306	151200	53317118	4605	4605	4605	4605	0
316	20250306	151100	53317118	4605	4605	4605	4605	0
317	20250306	151000	53317118	4605	4605	4605	4605	0
318	20250306	150900	53317118	4605	4605	4605	4605	0
319	20250306	150800	53317118	4605	4605	4605	4605	0
320	20250306	150700	53317118	4605	4605	4605	4605	0
321	20250306	150600	53317118	4605	4605	4605	4605	0
322	20250306	150500	53317118	4605	4605	4605	4605	0
323	20250306	150400	53317118	4605	4605	4605	4605	0
324	20250306	150300	53317118	4605	4605	4605	4605	1
325	20250306	150200	53312513	4605	4605	4605	4605	1
326	20250306	150100	53307908	4605	4605	4605	4605	0
327	20250306	150000	53307908	4605	4605	4605	4605	0
328	20250306	145900	53307908	4605	4605	4605	4605	0
329	20250306	145800	53307908	4605	4605	4605	4605	2
330	20250306	145700	53298698	4600	4600	4600	4600	0
331	20250306	145600	53298698	4600	4600	4600	4600	0
332	20250306	145500	53298698	4600	4600	4600	4600	10
333	20250306	145400	53252698	4600	4600	4600	4600	0
334	20250306	145300	53252698	4600	4600	4600	4600	0
335	20250306	145200	53252698	4600	4600	4600	4600	0
336	20250306	145100	53252698	4600	4600	4600	4600	100
337	20250306	145000	52792698	4605	4605	4605	4605	0
338	20250306	144900	52792698	4605	4605	4605	4605	12
339	20250306	144800	52737438	4605	4605	4605	4605	0
340	20250306	144700	52737438	4605	4605	4605	4605	0
341	20250306	144600	52737438	4605	4605	4605	4605	0
342	20250306	144500	52737438	4605	4605	4605	4605	0
343	20250306	144400	52737438	4605	4605	4605	4605	0
344	20250306	144300	52737438	4605	4605	4605	4605	0
345	20250306	144200	52737438	4605	4605	4605	4605	0
346	20250306	144100	52737438	4605	4605	4605	4605	0
347	20250306	144000	52737438	4605	4605	4605	4605	0
348	20250306	143900	52737438	4605	4605	4605	4605	0
349	20250306	143800	52737438	4605	4605	4605	4605	0
350	20250306	143700	52737438	4605	4605	4605	4605	8
351	20250306	143600	52700598	4610	4610	4610	4610	0
352	20250306	143500	52700598	4610	4610	4610	4610	0
353	20250306	143400	52700598	4610	4610	4610	4610	0
354	20250306	143300	52700598	4610	4610	4610	4610	0
355	20250306	143200	52700598	4610	4610	4610	4610	0
356	20250306	143100	52700598	4610	4610	4610	4610	0
357	20250306	143000	52700598	4610	4610	4610	4610	0
358	20250306	142900	52700598	4610	4610	4610	4610	0
359	20250306	142800	52700598	4610	4610	4610	4610	0
360	20250306	142700	52700598	4610	4610	4610	4610	0
361	20250306	142600	52700598	4610	4610	4610	4610	0
362	20250306	142500	52700598	4610	4610	4610	4610	0
363	20250306	142400	52700598	4610	4610	4610	4610	0
364	20250306	142300	52700598	4610	4610	4610	4610	0
365	20250306	142200	52700598	4610	4610	4610	4610	0
366	20250306	142100	52700598	4610	4610	4610	4610	0
367	20250306	142000	52700598	4610	4610	4610	4610	0
368	20250306	141900	52700598	4610	4610	4610	4610	2
369	20250306	141800	52691378	4610	4610	4610	4610	0
370	20250306	141700	52691378	4610	4610	4610	4610	0
371	20250306	141600	52691378	4610	4610	4610	4610	0
372	20250306	141500	52691378	4610	4610	4610	4610	0
373	20250306	141400	52691378	4610	4610	4610	4610	0
374	20250306	141300	52691378	4610	4610	4610	4610	0
375	20250306	141200	52691378	4610	4610	4610	4610	0
376	20250306	141100	52691378	4610	4610	4610	4610	0
377	20250306	141000	52691378	4610	4610	4610	4610	0
378	20250306	140900	52691378	4610	4610	4610	4610	0
379	20250306	140800	52691378	4610	4610	4610	4610	0
380	20250306	140700	52691378	4610	4610	4610	4610	6
381	20250306	140600	52663718	4600	4600	4600	4600	0
382	20250306	140500	52663718	4600	4600	4600	4600	0
383	20250306	140400	52663718	4600	4605	4605	4600	100
384	20250306	140300	52203648	4610	4610	4610	4610	0
385	20250306	140200	52203648	4610	4610	4610	4610	0
386	20250306	140100	52203648	4610	4610	4610	4610	0
387	20250306	140000	52203648	4610	4610	4610	4610	0
388	20250306	135900	52203648	4610	4610	4610	4610	0
389	20250306	135800	52203648	4610	4610	4610	4610	0
390	20250306	135700	52203648	4610	4610	4610	4610	6
391	20250306	135600	52175988	4610	4610	4610	4610	0
392	20250306	135500	52175988	4610	4610	4610	4610	0
393	20250306	135400	52175988	4610	4610	4610	4610	0
394	20250306	135300	52175988	4610	4610	4610	4610	0
395	20250306	135200	52175988	4610	4610	4610	4610	0
396	20250306	135100	52175988	4610	4610	4610	4610	0
397	20250306	135000	52175988	4610	4610	4610	4610	0
398	20250306	134900	52175988	4610	4610	4610	4610	0
399	20250306	134800	52175988	4610	4610	4610	4610	0
400	20250306	134700	52175988	4610	4610	4610	4610	0
401	20250306	134600	52175988	4610	4610	4610	4610	0
402	20250306	134500	52175988	4610	4610	4610	4610	11
403	20250306	134400	52125278	4615	4615	4615	4615	0
404	20250306	134300	52125278	4615	4615	4615	4615	0
405	20250306	134200	52125278	4615	4615	4615	4615	0
406	20250306	134100	52125278	4615	4615	4615	4615	0
407	20250306	134000	52125278	4615	4615	4615	4615	0
408	20250306	133900	52125278	4615	4615	4615	4615	0
409	20250306	133800	52125278	4615	4615	4615	4615	0
410	20250306	133700	52125278	4615	4615	4615	4615	0
411	20250306	133600	52125278	4615	4615	4615	4615	0
412	20250306	133500	52125278	4615	4615	4615	4615	0
413	20250306	133400	52125278	4615	4615	4615	4615	5
414	20250306	133300	52102203	4605	4605	4605	4605	0
415	20250306	133200	52102203	4605	4605	4605	4605	0
416	20250306	133100	52102203	4605	4605	4605	4605	0
417	20250306	133000	52102203	4605	4605	4605	4605	14
418	20250306	132900	52037733	4605	4605	4605	4605	0
419	20250306	132800	52037733	4605	4605	4605	4605	21
420	20250306	132700	51941028	4605	4605	4605	4605	0
421	20250306	132600	51941028	4605	4605	4605	4605	0
422	20250306	132500	51941028	4605	4605	4605	4605	0
423	20250306	132400	51941028	4605	4605	4605	4605	0
424	20250306	132300	51941028	4605	4605	4605	4605	0
425	20250306	132200	51941028	4605	4605	4605	4605	0
426	20250306	132100	51941028	4605	4605	4605	4605	0
427	20250306	132000	51941028	4605	4605	4605	4605	0
428	20250306	131900	51941028	4605	4605	4605	4605	0
429	20250306	131800	51941028	4605	4605	4605	4605	0
430	20250306	131700	51941028	4605	4605	4605	4605	13
431	20250306	131600	51881163	4605	4605	4605	4605	0
432	20250306	131500	51881163	4605	4605	4605	4605	0
433	20250306	131400	51881163	4605	4605	4605	4605	0
434	20250306	131300	51881163	4605	4605	4605	4605	0
435	20250306	131200	51881163	4605	4605	4605	4605	1
436	20250306	131100	51876558	4605	4605	4605	4605	0
437	20250306	131000	51876558	4605	4605	4605	4605	0
438	20250306	130900	51876558	4605	4605	4605	4605	0
439	20250306	130800	51876558	4605	4605	4605	4605	0
440	20250306	130700	51876558	4605	4605	4605	4605	0
441	20250306	130600	51876558	4605	4605	4605	4605	0
442	20250306	130500	51876558	4605	4605	4605	4605	0
443	20250306	130400	51876558	4605	4605	4605	4605	0
444	20250306	130300	51876558	4605	4605	4605	4605	13
445	20250306	130200	51816693	4605	4605	4605	4605	10
446	20250306	130100	51770643	4605	4605	4605	4605	0
447	20250306	130000	51770643	4605	4605	4605	4605	0
448	20250306	125900	51770643	4605	4605	4605	4605	0
449	20250306	125800	51770643	4605	4605	4605	4605	0
450	20250306	125700	51770643	4605	4605	4605	4605	0
451	20250306	125600	51770643	4605	4605	4605	4605	0
452	20250306	125500	51770643	4605	4605	4605	4605	0
453	20250306	125400	51770643	4605	4605	4605	4605	0
454	20250306	125300	51770643	4605	4605	4605	4605	0
455	20250306	125200	51770643	4605	4605	4605	4605	0
456	20250306	125100	51770643	4605	4605	4605	4605	0
457	20250306	125000	51770643	4605	4605	4605	4605	1
458	20250306	124900	51766038	4605	4605	4605	4605	0
459	20250306	124800	51766038	4605	4605	4605	4605	0
460	20250306	124700	51766038	4605	4605	4605	4605	0
461	20250306	124600	51766038	4605	4605	4605	4605	0
462	20250306	124500	51766038	4605	4605	4605	4605	0
463	20250306	124400	51766038	4605	4605	4605	4605	0
464	20250306	124300	51766038	4605	4605	4605	4605	22
465	20250306	124200	51664728	4605	4605	4605	4605	0
466	20250306	124100	51664728	4605	4605	4605	4605	0
467	20250306	124000	51664728	4605	4605	4605	4605	0
468	20250306	123900	51664728	4605	4605	4605	4605	0
469	20250306	123800	51664728	4605	4605	4605	4605	0
470	20250306	123700	51664728	4605	4605	4605	4605	0
471	20250306	123600	51664728	4605	4605	4605	4605	0
472	20250306	123500	51664728	4605	4605	4605	4605	0
473	20250306	123400	51664728	4605	4605	4605	4605	0
474	20250306	123300	51664728	4605	4605	4605	4605	0
475	20250306	123200	51664728	4605	4605	4605	4605	0
476	20250306	123100	51664728	4605	4605	4605	4605	0
477	20250306	123000	51664728	4605	4605	4605	4605	0
478	20250306	122900	51664728	4605	4605	4605	4605	0
479	20250306	122800	51664728	4605	4605	4605	4605	0
480	20250306	122700	51664728	4605	4605	4605	4605	0
481	20250306	122600	51664728	4605	4605	4605	4605	0
482	20250306	122500	51664728	4605	4605	4605	4605	0
483	20250306	122400	51664728	4605	4605	4605	4605	10
484	20250306	122300	51618678	4600	4600	4600	4600	0
485	20250306	122200	51618678	4600	4600	4600	4600	0
486	20250306	122100	51618678	4600	4600	4600	4600	0
487	20250306	122000	51618678	4600	4600	4600	4600	0
488	20250306	121900	51618678	4600	4600	4600	4600	0
489	20250306	121800	51618678	4600	4600	4600	4600	0
490	20250306	121700	51618678	4600	4600	4600	4600	0
491	20250306	121600	51618678	4600	4600	4600	4600	0
492	20250306	121500	51618678	4600	4600	4600	4600	0
493	20250306	121400	51618678	4600	4600	4600	4600	0
494	20250306	121300	51618678	4600	4600	4600	4600	0
495	20250306	121200	51618678	4600	4600	4600	4600	0
496	20250306	121100	51618678	4600	4600	4600	4600	0
497	20250306	121000	51618678	4600	4600	4600	4600	0
498	20250306	120900	51618678	4600	4600	4600	4600	0
499	20250306	120800	51618678	4600	4600	4600	4600	300
500	20250306	120700	50238678	4600	4600	4600	4600	0
501	20250306	120600	50238678	4600	4600	4600	4600	0
502	20250306	120500	50238678	4600	4600	4600	4600	0
503	20250306	120400	50238678	4600	4600	4600	4600	44
504	20250306	120300	50036278	4600	4600	4600	4600	0
505	20250306	120200	50036278	4600	4600	4600	4600	20
506	20250306	120100	49944278	4595	4595	4595	4595	0
507	20250306	120000	49944278	4595	4595	4595	4595	0
508	20250306	115900	49944278	4595	4595	4595	4595	0
509	20250306	115800	49944278	4595	4595	4595	4595	0
510	20250306	115700	49944278	4595	4595	4595	4595	5
511	20250306	115600	49921303	4595	4595	4595	4595	0
512	20250306	115500	49921303	4595	4595	4595	4595	0
513	20250306	115400	49921303	4595	4597	4597	4595	48
514	20250306	115300	49700739	4597	4597	4597	4597	0
515	20250306	115200	49700739	4597	4597	4597	4597	0
516	20250306	115100	49700739	4597	4600	4600	4597	4
517	20250306	115000	49682345	4600	4600	4600	4600	1
518	20250306	114900	49677745	4600	4600	4600	4600	0
519	20250306	114800	49677745	4600	4600	4600	4600	0
520	20250306	114700	49677745	4600	4600	4600	4600	0
521	20250306	114600	49677745	4600	4600	4600	4600	0
522	20250306	114500	49677745	4600	4600	4600	4600	0
523	20250306	114400	49677745	4600	4600	4600	4600	0
524	20250306	114300	49677745	4600	4600	4600	4600	32
525	20250306	114200	49530545	4600	4600	4600	4600	0
526	20250306	114100	49530545	4600	4600	4600	4600	0
527	20250306	114000	49530545	4600	4600	4600	4600	0
528	20250306	113900	49530545	4600	4600	4600	4600	0
529	20250306	113800	49530545	4600	4600	4600	4600	0
530	20250306	113700	49530545	4600	4600	4600	4600	0
531	20250306	113600	49530545	4600	4600	4600	4600	0
532	20250306	113500	49530545	4600	4600	4600	4600	0
533	20250306	113400	49530545	4600	4600	4600	4600	11
534	20250306	113300	49479945	4600	4600	4600	4600	0
535	20250306	113200	49479945	4600	4600	4600	4600	0
536	20250306	113100	49479945	4600	4600	4600	4600	0
537	20250306	113000	49479945	4600	4600	4600	4600	0
538	20250306	112900	49479945	4600	4600	4600	4600	0
539	20250306	112800	49479945	4600	4600	4600	4600	0
540	20250306	112700	49479945	4600	4600	4600	4600	0
541	20250306	112600	49479945	4600	4600	4600	4600	0
542	20250306	112500	49479945	4600	4600	4600	4600	251
543	20250306	112400	48325345	4600	4600	4600	4600	0
544	20250306	112300	48325345	4600	4600	4600	4600	1
545	20250306	112200	48320745	4600	4600	4600	4600	0
546	20250306	112100	48320745	4600	4600	4600	4600	0
547	20250306	112000	48320745	4600	4600	4600	4600	0
548	20250306	111900	48320745	4600	4600	4600	4600	0
549	20250306	111800	48320745	4600	4600	4600	4600	0
550	20250306	111700	48320745	4600	4600	4600	4600	0
551	20250306	111600	48320745	4600	4600	4600	4600	0
552	20250306	111500	48320745	4600	4600	4600	4600	0
553	20250306	111400	48320745	4600	4600	4600	4600	0
554	20250306	111300	48320745	4600	4600	4600	4600	0
555	20250306	111200	48320745	4600	4600	4600	4600	0
556	20250306	111100	48320745	4600	4600	4600	4600	0
557	20250306	111000	48320745	4600	4600	4600	4600	0
558	20250306	110900	48320745	4600	4600	4600	4600	0
559	20250306	110800	48320745	4600	4600	4600	4600	0
560	20250306	110700	48320745	4600	4600	4600	4600	0
561	20250306	110600	48320745	4600	4600	4600	4600	0
562	20250306	110500	48320745	4600	4600	4600	4600	0
563	20250306	110400	48320745	4600	4600	4600	4600	0
564	20250306	110300	48320745	4600	4600	4600	4600	0
565	20250306	110200	48320745	4600	4600	4600	4600	0
566	20250306	110100	48320745	4600	4600	4600	4600	0
567	20250306	110000	48320745	4600	4600	4600	4600	0
568	20250306	105900	48320745	4600	4600	4600	4600	0
569	20250306	105800	48320745	4600	4600	4600	4600	0
570	20250306	105700	48320745	4600	4600	4600	4600	34
571	20250306	105600	48164345	4605	4605	4605	4605	0
572	20250306	105500	48164345	4605	4605	4605	4605	0
573	20250306	105400	48164345	4605	4605	4605	4605	0
574	20250306	105300	48164345	4605	4605	4605	4605	616
575	20250306	105200	45327665	4600	4600	4600	4600	0
576	20250306	105100	45327665	4600	4600	4600	4600	0
577	20250306	105000	45327665	4600	4600	4600	4600	0
578	20250306	104900	45327665	4600	4600	4600	4600	0
579	20250306	104800	45327665	4600	4600	4600	4600	0
580	20250306	104700	45327665	4600	4600	4600	4600	0
581	20250306	104600	45327665	4600	4600	4600	4600	0
582	20250306	104500	45327665	4600	4600	4600	4600	0
583	20250306	104400	45327665	4600	4600	4600	4600	0
584	20250306	104300	45327665	4600	4600	4600	4600	0
585	20250306	104200	45327665	4600	4600	4600	4600	0
586	20250306	104100	45327665	4600	4600	4600	4600	0
587	20250306	104000	45327665	4600	4600	4600	4600	0
588	20250306	103900	45327665	4600	4600	4600	4600	0
589	20250306	103800	45327665	4600	4600	4600	4600	0
590	20250306	103700	45327665	4600	4600	4600	4600	0
591	20250306	103600	45327665	4600	4600	4600	4600	0
592	20250306	103500	45327665	4600	4600	4600	4600	0
593	20250306	103400	45327665	4600	4600	4600	4600	49
594	20250306	103300	45102265	4600	4600	4600	4600	0
595	20250306	103200	45102265	4600	4600	4600	4600	0
596	20250306	103100	45102265	4600	4600	4600	4600	0
597	20250306	103000	45102265	4600	4600	4600	4600	0
598	20250306	102900	45102265	4600	4600	4600	4600	0
599	20250306	102800	45102265	4600	4600	4600	4600	10
600	20250306	102700	45056265	4600	4600	4600	4600	0
601	20250306	102600	45056265	4600	4600	4600	4600	0
602	20250306	102500	45056265	4600	4600	4600	4600	0
603	20250306	102400	45056265	4600	4600	4600	4600	0
604	20250306	102300	45056265	4600	4600	4600	4600	0
605	20250306	102200	45056265	4600	4600	4600	4600	0
606	20250306	102100	45056265	4600	4600	4600	4600	1
607	20250306	102000	45051665	4600	4600	4600	4600	0
608	20250306	101900	45051665	4600	4600	4600	4600	0
609	20250306	101800	45051665	4600	4600	4600	4600	1
610	20250306	101700	45047065	4595	4595	4595	4595	0
611	20250306	101600	45047065	4595	4595	4595	4595	0
612	20250306	101500	45047065	4595	4595	4595	4595	0
613	20250306	101400	45047065	4595	4595	4595	4595	0
614	20250306	101300	45047065	4595	4595	4595	4595	0
615	20250306	101200	45047065	4595	4595	4595	4595	0
616	20250306	101100	45047065	4595	4595	4595	4595	0
617	20250306	101000	45047065	4595	4595	4595	4595	0
618	20250306	100900	45047065	4595	4590	4595	4590	40
619	20250306	100800	44863285	4595	4590	4595	4590	1200
620	20250306	100700	39350410	4590	4590	4590	4590	0
621	20250306	100600	39350410	4590	4590	4590	4590	0
622	20250306	100500	39350410	4590	4590	4590	4590	0
623	20250306	100400	39350410	4590	4590	4590	4590	0
624	20250306	100300	39350410	4590	4590	4590	4590	0
625	20250306	100200	39350410	4590	4590	4590	4590	500
626	20250306	100100	37055410	4585	4580	4585	4580	500
627	20250306	100000	34764095	4580	4580	4580	4580	12
628	20250306	095900	34709135	4585	4585	4585	4585	0
629	20250306	095800	34709135	4585	4585	4585	4585	174
630	20250306	095700	33911345	4585	4585	4585	4585	0
631	20250306	095600	33911345	4585	4585	4585	4585	1
632	20250306	095500	33906760	4585	4585	4585	4585	10
633	20250306	095400	33860910	4585	4585	4585	4585	0
634	20250306	095300	33860910	4585	4585	4585	4585	5
635	20250306	095200	33837985	4575	4580	4580	4575	3
636	20250306	095100	33824250	4565	4590	4590	4565	3000
637	20250306	095000	20108955	4600	4595	4600	4595	10
638	20250306	094900	20063000	4585	4585	4585	4585	0
639	20250306	094800	20063000	4585	4585	4585	4585	29
640	20250306	094700	19930035	4585	4585	4585	4585	0
641	20250306	094600	19930035	4585	4580	4585	4580	659
642	20250306	094500	16910815	4590	4590	4590	4590	62
643	20250306	094400	16626235	4600	4615	4615	4565	2015
644	20250306	094300	7391045	4610	4610	4610	4610	0
645	20250306	094200	7391045	4610	4610	4610	4610	0
646	20250306	094100	7391045	4610	4610	4610	4610	0
647	20250306	094000	7391045	4610	4610	4610	4610	0
648	20250306	093900	7391045	4610	4610	4610	4610	0
649	20250306	093800	7391045	4610	4610	4610	4610	0
650	20250306	093700	7391045	4610	4610	4610	4610	0
651	20250306	093600	7391045	4610	4610	4610	4610	0
652	20250306	093500	7391045	4610	4610	4610	4610	0
653	20250306	093400	7391045	4610	4610	4610	4610	0
654	20250306	093300	7391045	4610	4610	4610	4610	0
655	20250306	093200	7391045	4610	4610	4610	4610	393
656	20250306	093100	5579315	4605	4620	4620	4605	1022
657	20250306	093000	864030	4625	4625	4625	4625	0
658	20250306	092900	864030	4625	4625	4625	4625	1
659	20250306	092800	859405	4625	4630	4630	4625	3
660	20250306	092700	845520	4630	4630	4630	4630	0
661	20250306	092600	845520	4630	4630	4630	4630	0
662	20250306	092500	845520	4630	4630	4630	4630	1
663	20250306	092400	840890	4630	4630	4630	4630	0
664	20250306	092300	840890	4630	4630	4630	4630	0
665	20250306	092200	840890	4630	4630	4630	4630	0
666	20250306	092100	840890	4630	4630	4630	4630	0
667	20250306	092000	840890	4630	4630	4630	4630	1
668	20250306	091900	836260	4630	4630	4630	4630	0
669	20250306	091800	836260	4630	4630	4630	4630	0
670	20250306	091700	836260	4630	4630	4630	4630	0
671	20250306	091600	836260	4630	4630	4630	4630	0
672	20250306	091500	836260	4630	4630	4630	4630	0
673	20250306	091400	836260	4630	4630	4630	4630	0
674	20250306	091300	836260	4630	4630	4630	4630	0
675	20250306	091200	836260	4630	4630	4630	4630	0
676	20250306	091100	836260	4630	4630	4630	4630	0
677	20250306	091000	836260	4630	4630	4630	4630	0
678	20250306	090900	836260	4630	4630	4630	4630	15
679	20250306	090800	766810	4630	4630	4630	4630	0
680	20250306	090700	766810	4630	4630	4630	4630	1
681	20250306	090600	762180	4630	4620	4630	4620	127
682	20250306	090500	175430	4630	4630	4630	4630	0
683	20250306	090400	175430	4630	4630	4630	4630	0
684	20250306	090300	175430	4630	4630	4630	4630	0
685	20250306	090200	175430	4630	4630	4630	4630	0
686	20250306	090100	175430	4630	4630	4630	4630	0
687	20250306	090000	175430	4630	4615	4630	4615	38