KissMeData/131220/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	202600	92141765	4470	4470	4470	4470	59
3	20250306	202500	92141765	4470	4470	4470	4470	0
4	20250306	202400	92141765	4470	4470	4470	4470	0
5	20250306	202300	92141765	4470	4470	4470	4470	0
6	20250306	202200	92141765	4470	4470	4470	4470	0
7	20250306	202100	92141765	4470	4470	4470	4470	0
8	20250306	202000	92141765	4470	4470	4470	4470	0
9	20250306	201900	92141765	4470	4470	4470	4470	0
10	20250306	201800	92141765	4470	4470	4470	4470	0
11	20250306	201700	92141765	4470	4470	4470	4470	0
12	20250306	201600	92141765	4470	4470	4470	4470	0
13	20250306	201500	92141765	4470	4470	4470	4470	0
14	20250306	201400	92141765	4470	4470	4470	4470	0
15	20250306	201300	92141765	4470	4470	4470	4470	0
16	20250306	201200	92141765	4470	4470	4470	4470	0
17	20250306	201100	92141765	4470	4470	4470	4470	0
18	20250306	201000	92141765	4470	4470	4470	4470	0
19	20250306	200900	92141765	4470	4470	4470	4470	0
20	20250306	200800	92141765	4470	4470	4470	4470	0
21	20250306	200700	92141765	4470	4470	4470	4470	0
22	20250306	200600	92141765	4470	4470	4470	4470	0
23	20250306	200500	92141765	4470	4470	4470	4470	0
24	20250306	200400	92141765	4470	4470	4470	4470	0
25	20250306	200300	92141765	4470	4470	4470	4470	0
26	20250306	200200	92141765	4470	4470	4470	4470	0
27	20250306	200100	92141765	4470	4470	4470	4470	0
28	20250306	200000	92141765	4470	4470	4470	4470	0
29	20250306	195900	92141765	4470	4470	4470	4470	0
30	20250306	195800	92141765	4470	4470	4470	4470	0
31	20250306	195700	92141765	4470	4470	4470	4470	0
32	20250306	195600	92141765	4470	4470	4470	4470	59
33	20250306	195500	92141765	4470	4470	4470	4470	0
34	20250306	195400	92141765	4470	4470	4470	4470	0
35	20250306	195300	92141765	4470	4470	4470	4470	0
36	20250306	195200	92141765	4470	4470	4470	4470	0
37	20250306	195100	92141765	4470	4470	4470	4470	0
38	20250306	195000	92141765	4470	4470	4470	4470	0
39	20250306	194900	92141765	4470	4470	4470	4470	0
40	20250306	194800	92141765	4470	4470	4470	4470	0
41	20250306	194700	92141765	4470	4470	4470	4470	0
42	20250306	194600	92141765	4470	4470	4470	4470	0
43	20250306	194500	92141765	4470	4470	4470	4470	0
44	20250306	194400	92141765	4470	4470	4470	4470	0
45	20250306	194300	92141765	4470	4470	4470	4470	0
46	20250306	194200	92141765	4470	4470	4470	4470	0
47	20250306	194100	92141765	4470	4470	4470	4470	0
48	20250306	194000	92141765	4470	4470	4470	4470	0
49	20250306	193900	92141765	4470	4470	4470	4470	0
50	20250306	193800	92141765	4470	4470	4470	4470	0
51	20250306	193700	92141765	4470	4470	4470	4470	0
52	20250306	193600	92141765	4470	4470	4470	4470	0
53	20250306	193500	92141765	4470	4470	4470	4470	0
54	20250306	193400	92141765	4470	4470	4470	4470	0
55	20250306	193300	92141765	4470	4470	4470	4470	0
56	20250306	193200	92141765	4470	4470	4470	4470	0
57	20250306	193100	92141765	4470	4470	4470	4470	0
58	20250306	193000	92141765	4470	4470	4470	4470	0
59	20250306	192900	92141765	4470	4470	4470	4470	0
60	20250306	192800	92141765	4470	4470	4470	4470	0
61	20250306	192700	92141765	4470	4470	4470	4470	0
62	20250306	192600	92141765	4470	4470	4470	4470	59
63	20250306	192500	92141765	4470	4470	4470	4470	0
64	20250306	192400	92141765	4470	4470	4470	4470	0
65	20250306	192300	92141765	4470	4470	4470	4470	0
66	20250306	192200	92141765	4470	4470	4470	4470	0
67	20250306	192100	92141765	4470	4470	4470	4470	0
68	20250306	192000	92141765	4470	4470	4470	4470	0
69	20250306	191900	92141765	4470	4470	4470	4470	0
70	20250306	191800	92141765	4470	4470	4470	4470	0
71	20250306	191700	92141765	4470	4470	4470	4470	0
72	20250306	191600	92141765	4470	4470	4470	4470	0
73	20250306	191500	92141765	4470	4470	4470	4470	0
74	20250306	191400	92141765	4470	4470	4470	4470	0
75	20250306	191300	92141765	4470	4470	4470	4470	0
76	20250306	191200	92141765	4470	4470	4470	4470	0
77	20250306	191100	92141765	4470	4470	4470	4470	0
78	20250306	191000	92141765	4470	4470	4470	4470	0
79	20250306	190900	92141765	4470	4470	4470	4470	0
80	20250306	190800	92141765	4470	4470	4470	4470	0
81	20250306	190700	92141765	4470	4470	4470	4470	0
82	20250306	190600	92141765	4470	4470	4470	4470	0
83	20250306	190500	92141765	4470	4470	4470	4470	0
84	20250306	190400	92141765	4470	4470	4470	4470	0
85	20250306	190300	92141765	4470	4470	4470	4470	0
86	20250306	190200	92141765	4470	4470	4470	4470	0
87	20250306	190100	92141765	4470	4470	4470	4470	0
88	20250306	190000	92141765	4470	4470	4470	4470	0
89	20250306	185900	92141765	4470	4470	4470	4470	0
90	20250306	185800	92141765	4470	4470	4470	4470	0
91	20250306	185700	92141765	4470	4470	4470	4470	0
92	20250306	185600	92141765	4470	4470	4470	4470	59
93	20250306	185500	92141765	4470	4470	4470	4470	0
94	20250306	185400	92141765	4470	4470	4470	4470	0
95	20250306	185300	92141765	4470	4470	4470	4470	0
96	20250306	185200	92141765	4470	4470	4470	4470	0
97	20250306	185100	92141765	4470	4470	4470	4470	0
98	20250306	185000	92141765	4470	4470	4470	4470	0
99	20250306	184900	92141765	4470	4470	4470	4470	0
100	20250306	184800	92141765	4470	4470	4470	4470	0
101	20250306	184700	92141765	4470	4470	4470	4470	0
102	20250306	184600	92141765	4470	4470	4470	4470	0
103	20250306	184500	92141765	4470	4470	4470	4470	0
104	20250306	184400	92141765	4470	4470	4470	4470	0
105	20250306	184300	92141765	4470	4470	4470	4470	0
106	20250306	184200	92141765	4470	4470	4470	4470	0
107	20250306	184100	92141765	4470	4470	4470	4470	0
108	20250306	184000	92141765	4470	4470	4470	4470	0
109	20250306	183900	92141765	4470	4470	4470	4470	0
110	20250306	183800	92141765	4470	4470	4470	4470	0
111	20250306	183700	92141765	4470	4470	4470	4470	0
112	20250306	183600	92141765	4470	4470	4470	4470	0
113	20250306	183500	92141765	4470	4470	4470	4470	0
114	20250306	183400	92141765	4470	4470	4470	4470	0
115	20250306	183300	92141765	4470	4470	4470	4470	0
116	20250306	183200	92141765	4470	4470	4470	4470	0
117	20250306	183100	92141765	4470	4470	4470	4470	0
118	20250306	183000	92141765	4470	4470	4470	4470	0
119	20250306	182900	92141765	4470	4470	4470	4470	0
120	20250306	182800	92141765	4470	4470	4470	4470	0
121	20250306	182700	92141765	4470	4470	4470	4470	0
122	20250306	182600	92141765	4470	4470	4470	4470	59
123	20250306	182500	92141765	4470	4470	4470	4470	0
124	20250306	182400	92141765	4470	4470	4470	4470	0
125	20250306	182300	92141765	4470	4470	4470	4470	0
126	20250306	182200	92141765	4470	4470	4470	4470	0
127	20250306	182100	92141765	4470	4470	4470	4470	0
128	20250306	182000	92141765	4470	4470	4470	4470	0
129	20250306	181900	92141765	4470	4470	4470	4470	0
130	20250306	181800	92141765	4470	4470	4470	4470	0
131	20250306	181700	92141765	4470	4470	4470	4470	0
132	20250306	181600	92141765	4470	4470	4470	4470	0
133	20250306	181500	92141765	4470	4470	4470	4470	0
134	20250306	181400	92141765	4470	4470	4470	4470	0
135	20250306	181300	92141765	4470	4470	4470	4470	0
136	20250306	181200	92141765	4470	4470	4470	4470	0
137	20250306	181100	92141765	4470	4470	4470	4470	0
138	20250306	181000	92141765	4470	4470	4470	4470	0
139	20250306	180900	92141765	4470	4470	4470	4470	0
140	20250306	180800	92141765	4470	4470	4470	4470	0
141	20250306	180700	92141765	4470	4470	4470	4470	0
142	20250306	180600	92141765	4470	4470	4470	4470	0
143	20250306	180500	92141765	4470	4470	4470	4470	0
144	20250306	180400	92141765	4470	4470	4470	4470	0
145	20250306	180300	92141765	4470	4470	4470	4470	0
146	20250306	180200	92141765	4470	4470	4470	4470	0
147	20250306	180100	92141765	4470	4470	4470	4470	0
148	20250306	180000	92141765	4470	4470	4470	4470	0
149	20250306	175900	92141765	4470	4470	4470	4470	0
150	20250306	175800	92141765	4470	4470	4470	4470	0
151	20250306	175700	92141765	4470	4470	4470	4470	0
152	20250306	175600	92141765	4470	4470	4470	4470	59
153	20250306	175500	92141765	4470	4470	4470	4470	0
154	20250306	175400	92141765	4470	4470	4470	4470	0
155	20250306	175300	92141765	4470	4470	4470	4470	0
156	20250306	175200	92141765	4470	4470	4470	4470	0
157	20250306	175100	92141765	4470	4470	4470	4470	0
158	20250306	175000	92141765	4470	4470	4470	4470	0
159	20250306	174900	92141765	4470	4470	4470	4470	0
160	20250306	174800	92141765	4470	4470	4470	4470	0
161	20250306	174700	92141765	4470	4470	4470	4470	0
162	20250306	174600	92141765	4470	4470	4470	4470	0
163	20250306	174500	92141765	4470	4470	4470	4470	0
164	20250306	174400	92141765	4470	4470	4470	4470	0
165	20250306	174300	92141765	4470	4470	4470	4470	0
166	20250306	174200	92141765	4470	4470	4470	4470	0
167	20250306	174100	92141765	4470	4470	4470	4470	0
168	20250306	174000	92141765	4470	4470	4470	4470	0
169	20250306	173900	92141765	4470	4470	4470	4470	0
170	20250306	173800	92141765	4470	4470	4470	4470	0
171	20250306	173700	92141765	4470	4470	4470	4470	0
172	20250306	173600	92141765	4470	4470	4470	4470	0
173	20250306	173500	92141765	4470	4470	4470	4470	0
174	20250306	173400	92141765	4470	4470	4470	4470	0
175	20250306	173300	92141765	4470	4470	4470	4470	0
176	20250306	173200	92141765	4470	4470	4470	4470	0
177	20250306	173100	92141765	4470	4470	4470	4470	0
178	20250306	173000	92141765	4470	4470	4470	4470	0
179	20250306	172900	92141765	4470	4470	4470	4470	0
180	20250306	172800	92141765	4470	4470	4470	4470	0
181	20250306	172700	92141765	4470	4470	4470	4470	0
182	20250306	172600	92141765	4470	4470	4470	4470	59
183	20250306	172500	92141765	4470	4470	4470	4470	0
184	20250306	172400	92141765	4470	4470	4470	4470	0
185	20250306	172300	92141765	4470	4470	4470	4470	0
186	20250306	172200	92141765	4470	4470	4470	4470	0
187	20250306	172100	92141765	4470	4470	4470	4470	0
188	20250306	172000	92141765	4470	4470	4470	4470	0
189	20250306	171900	92141765	4470	4470	4470	4470	0
190	20250306	171800	92141765	4470	4470	4470	4470	0
191	20250306	171700	92141765	4470	4470	4470	4470	0
192	20250306	171600	92141765	4470	4470	4470	4470	0
193	20250306	171500	92141765	4470	4470	4470	4470	0
194	20250306	171400	92141765	4470	4470	4470	4470	0
195	20250306	171300	92141765	4470	4470	4470	4470	0
196	20250306	171200	92141765	4470	4470	4470	4470	0
197	20250306	171100	92141765	4470	4470	4470	4470	0
198	20250306	171000	92141765	4470	4470	4470	4470	0
199	20250306	170900	92141765	4470	4470	4470	4470	0
200	20250306	170800	92141765	4470	4470	4470	4470	0
201	20250306	170700	92141765	4470	4470	4470	4470	0
202	20250306	170600	92141765	4470	4470	4470	4470	0
203	20250306	170500	92141765	4470	4470	4470	4470	0
204	20250306	170400	92141765	4470	4470	4470	4470	0
205	20250306	170300	92141765	4470	4470	4470	4470	0
206	20250306	170200	92141765	4470	4470	4470	4470	0
207	20250306	170100	92141765	4470	4470	4470	4470	0
208	20250306	170000	92141765	4470	4470	4470	4470	0
209	20250306	165900	92141765	4470	4470	4470	4470	0
210	20250306	165800	92141765	4470	4470	4470	4470	0
211	20250306	165700	92141765	4470	4470	4470	4470	0
212	20250306	165600	92141765	4470	4470	4470	4470	59
213	20250306	165500	92141765	4470	4470	4470	4470	0
214	20250306	165400	92141765	4470	4470	4470	4470	0
215	20250306	165300	92141765	4470	4470	4470	4470	0
216	20250306	165200	92141765	4470	4470	4470	4470	0
217	20250306	165100	92141765	4470	4470	4470	4470	0
218	20250306	165000	92141765	4470	4470	4470	4470	0
219	20250306	164900	92141765	4470	4470	4470	4470	0
220	20250306	164800	92141765	4470	4470	4470	4470	0
221	20250306	164700	92141765	4470	4470	4470	4470	0
222	20250306	164600	92141765	4470	4470	4470	4470	0
223	20250306	164500	92141765	4470	4470	4470	4470	0
224	20250306	164400	92141765	4470	4470	4470	4470	0
225	20250306	164300	92141765	4470	4470	4470	4470	0
226	20250306	164200	92141765	4470	4470	4470	4470	0
227	20250306	164100	92141765	4470	4470	4470	4470	0
228	20250306	164000	92141765	4470	4470	4470	4470	0
229	20250306	163900	92141765	4470	4470	4470	4470	0
230	20250306	163800	92141765	4470	4470	4470	4470	0
231	20250306	163700	92141765	4470	4470	4470	4470	0
232	20250306	163600	92141765	4470	4470	4470	4470	0
233	20250306	163500	92141765	4470	4470	4470	4470	0
234	20250306	163400	92141765	4470	4470	4470	4470	0
235	20250306	163300	92141765	4470	4470	4470	4470	0
236	20250306	163200	92141765	4470	4470	4470	4470	0
237	20250306	163100	92141765	4470	4470	4470	4470	0
238	20250306	163000	92141765	4470	4470	4470	4470	0
239	20250306	162900	92141765	4470	4470	4470	4470	0
240	20250306	162800	92141765	4470	4470	4470	4470	0
241	20250306	162700	92141765	4470	4470	4470	4470	0
242	20250306	162600	92141765	4470	4470	4470	4470	59
243	20250306	162500	92141765	4470	4470	4470	4470	0
244	20250306	162400	92141765	4470	4470	4470	4470	0
245	20250306	162300	92141765	4470	4470	4470	4470	0
246	20250306	162200	92141765	4470	4470	4470	4470	0
247	20250306	162100	92141765	4470	4470	4470	4470	0
248	20250306	162000	92141765	4470	4470	4470	4470	0
249	20250306	161900	92141765	4470	4470	4470	4470	0
250	20250306	161800	92141765	4470	4470	4470	4470	0
251	20250306	161700	92141765	4470	4470	4470	4470	0
252	20250306	161600	92141765	4470	4470	4470	4470	0
253	20250306	161500	92141765	4470	4470	4470	4470	0
254	20250306	161400	92141765	4470	4470	4470	4470	0
255	20250306	161300	92141765	4470	4470	4470	4470	0
256	20250306	161200	92141765	4470	4470	4470	4470	0
257	20250306	161100	92141765	4470	4470	4470	4470	0
258	20250306	161000	92141765	4470	4470	4470	4470	0
259	20250306	160900	92141765	4470	4470	4470	4470	0
260	20250306	160800	92141765	4470	4470	4470	4470	0
261	20250306	160700	92141765	4470	4470	4470	4470	0
262	20250306	160600	92141765	4470	4470	4470	4470	0
263	20250306	160500	92141765	4470	4470	4470	4470	0
264	20250306	160400	92141765	4470	4470	4470	4470	0
265	20250306	160300	92141765	4470	4470	4470	4470	0
266	20250306	160200	92141765	4470	4470	4470	4470	0
267	20250306	160100	92141765	4470	4470	4470	4470	0
268	20250306	160000	92141765	4470	4470	4470	4470	0
269	20250306	155900	92141765	4470	4470	4470	4470	0
270	20250306	155800	92141765	4470	4470	4470	4470	0
271	20250306	155700	92141765	4470	4470	4470	4470	0
272	20250306	155600	92141765	4470	4470	4470	4470	59
273	20250306	155500	92141765	4470	4470	4470	4470	0
274	20250306	155400	92141765	4470	4470	4470	4470	0
275	20250306	155300	92141765	4470	4470	4470	4470	0
276	20250306	155200	92141765	4470	4470	4470	4470	0
277	20250306	155100	92141765	4470	4470	4470	4470	0
278	20250306	155000	92141765	4470	4470	4470	4470	0
279	20250306	154900	92141765	4470	4470	4470	4470	0
280	20250306	154800	92141765	4470	4470	4470	4470	0
281	20250306	154700	92141765	4470	4470	4470	4470	0
282	20250306	154600	92141765	4470	4470	4470	4470	0
283	20250306	154500	92141765	4470	4470	4470	4470	0
284	20250306	154400	92141765	4470	4470	4470	4470	0
285	20250306	154300	92141765	4470	4470	4470	4470	0
286	20250306	154200	92141765	4470	4470	4470	4470	0
287	20250306	154100	92141765	4470	4470	4470	4470	0
288	20250306	154000	92141765	4470	4470	4470	4470	0
289	20250306	153900	92141765	4470	4470	4470	4470	0
290	20250306	153800	92141765	4470	4470	4470	4470	0
291	20250306	153700	92141765	4470	4470	4470	4470	0
292	20250306	153600	92141765	4470	4470	4470	4470	0
293	20250306	153500	92141765	4470	4470	4470	4470	0
294	20250306	153400	92141765	4470	4470	4470	4470	0
295	20250306	153300	92141765	4470	4470	4470	4470	0
296	20250306	153200	92141765	4470	4470	4470	4470	0
297	20250306	153100	92141765	4470	4470	4470	4470	0
298	20250306	153000	92141765	4470	4470	4470	4470	59
299	20250306	152900	91878035	4470	4470	4470	4470	0
300	20250306	152800	91878035	4470	4470	4470	4470	0
301	20250306	152700	91878035	4470	4470	4470	4470	0
302	20250306	152600	91878035	4470	4470	4470	4470	0
303	20250306	152500	91878035	4470	4470	4470	4470	0
304	20250306	152400	91878035	4470	4470	4470	4470	0
305	20250306	152300	91878035	4470	4470	4470	4470	0
306	20250306	152200	91878035	4470	4470	4470	4470	0
307	20250306	152100	91878035	4470	4470	4470	4470	0
308	20250306	152000	91878035	4470	4470	4470	4470	0
309	20250306	151900	91878035	4470	4470	4470	4470	0
310	20250306	151800	91878035	4470	4470	4470	4470	0
311	20250306	151700	91878035	4470	4470	4470	4470	1
312	20250306	151600	91873565	4470	4470	4470	4470	1
313	20250306	151500	91869095	4460	4460	4460	4460	0
314	20250306	151400	91869095	4460	4460	4460	4460	0
315	20250306	151300	91869095	4460	4460	4460	4460	0
316	20250306	151200	91869095	4460	4460	4460	4460	0
317	20250306	151100	91869095	4460	4460	4460	4460	0
318	20250306	151000	91869095	4460	4455	4465	4455	1013
319	20250306	150900	87350760	4450	4450	4450	4450	0
320	20250306	150800	87350760	4450	4450	4450	4450	0
321	20250306	150700	87350760	4450	4450	4450	4450	3
322	20250306	150600	87337410	4460	4460	4460	4460	0
323	20250306	150500	87337410	4460	4460	4460	4460	0
324	20250306	150400	87337410	4460	4445	4460	4445	12
325	20250306	150300	87284025	4450	4450	4450	4450	0
326	20250306	150200	87284025	4450	4450	4450	4450	29
327	20250306	150100	87154975	4450	4450	4450	4450	0
328	20250306	150000	87154975	4450	4450	4450	4450	0
329	20250306	145900	87154975	4450	4450	4450	4450	0
330	20250306	145800	87154975	4450	4450	4450	4450	0
331	20250306	145700	87154975	4450	4450	4450	4450	100
332	20250306	145600	86709975	4450	4450	4450	4450	0
333	20250306	145500	86709975	4450	4460	4460	4450	5
334	20250306	145400	86687715	4450	4450	4450	4450	12
335	20250306	145300	86634315	4455	4455	4455	4455	0
336	20250306	145200	86634315	4455	4455	4455	4455	10
337	20250306	145100	86589765	4460	4460	4460	4460	0
338	20250306	145000	86589765	4460	4460	4460	4460	2
339	20250306	144900	86580845	4460	4460	4460	4460	1
340	20250306	144800	86576385	4455	4455	4455	4455	0
341	20250306	144700	86576385	4455	4455	4455	4455	0
342	20250306	144600	86576385	4455	4455	4455	4455	0
343	20250306	144500	86576385	4455	4455	4455	4455	0
344	20250306	144400	86576385	4455	4455	4455	4455	0
345	20250306	144300	86576385	4455	4455	4455	4455	0
346	20250306	144200	86576385	4455	4455	4455	4455	125
347	20250306	144100	86019510	4455	4455	4455	4455	0
348	20250306	144000	86019510	4455	4455	4455	4455	0
349	20250306	143900	86019510	4455	4455	4455	4455	1
350	20250306	143800	86015055	4450	4450	4450	4450	0
351	20250306	143700	86015055	4450	4450	4450	4450	0
352	20250306	143600	86015055	4450	4450	4450	4450	0
353	20250306	143500	86015055	4450	4450	4450	4450	0
354	20250306	143400	86015055	4450	4450	4450	4450	0
355	20250306	143300	86015055	4450	4450	4450	4450	0
356	20250306	143200	86015055	4450	4450	4450	4450	0
357	20250306	143100	86015055	4450	4450	4450	4450	0
358	20250306	143000	86015055	4450	4450	4450	4450	0
359	20250306	142900	86015055	4450	4450	4450	4450	0
360	20250306	142800	86015055	4450	4450	4450	4450	1
361	20250306	142700	86010605	4460	4460	4460	4460	0
362	20250306	142600	86010605	4460	4460	4460	4460	0
363	20250306	142500	86010605	4460	4460	4460	4460	0
364	20250306	142400	86010605	4460	4460	4460	4460	0
365	20250306	142300	86010605	4460	4460	4460	4460	0
366	20250306	142200	86010605	4460	4460	4460	4460	0
367	20250306	142100	86010605	4460	4460	4460	4460	30
368	20250306	142000	85876805	4460	4460	4460	4460	0
369	20250306	141900	85876805	4460	4460	4460	4460	0
370	20250306	141800	85876805	4460	4460	4460	4460	1
371	20250306	141700	85872345	4450	4450	4450	4450	0
372	20250306	141600	85872345	4450	4450	4450	4450	0
373	20250306	141500	85872345	4450	4450	4450	4450	0
374	20250306	141400	85872345	4450	4450	4450	4450	0
375	20250306	141300	85872345	4450	4450	4450	4450	0
376	20250306	141200	85872345	4450	4450	4450	4450	0
377	20250306	141100	85872345	4450	4450	4450	4450	0
378	20250306	141000	85872345	4450	4450	4450	4450	0
379	20250306	140900	85872345	4450	4450	4450	4450	0
380	20250306	140800	85872345	4450	4450	4450	4450	0
381	20250306	140700	85872345	4450	4450	4450	4450	0
382	20250306	140600	85872345	4450	4450	4450	4450	0
383	20250306	140500	85872345	4450	4450	4450	4450	0
384	20250306	140400	85872345	4450	4450	4450	4450	0
385	20250306	140300	85872345	4450	4450	4450	4450	0
386	20250306	140200	85872345	4450	4450	4450	4450	0
387	20250306	140100	85872345	4450	4450	4450	4450	0
388	20250306	140000	85872345	4450	4450	4450	4450	0
389	20250306	135900	85872345	4450	4450	4450	4450	0
390	20250306	135800	85872345	4450	4450	4450	4450	0
391	20250306	135700	85872345	4450	4450	4450	4450	0
392	20250306	135600	85872345	4450	4450	4450	4450	0
393	20250306	135500	85872345	4450	4450	4450	4450	1
394	20250306	135400	85867895	4450	4450	4450	4450	0
395	20250306	135300	85867895	4450	4450	4450	4450	0
396	20250306	135200	85867895	4450	4450	4450	4450	6
397	20250306	135100	85841195	4460	4460	4460	4460	0
398	20250306	135000	85841195	4460	4460	4460	4460	0
399	20250306	134900	85841195	4460	4460	4460	4460	0
400	20250306	134800	85841195	4460	4460	4460	4460	0
401	20250306	134700	85841195	4460	4460	4460	4460	0
402	20250306	134600	85841195	4460	4460	4460	4460	0
403	20250306	134500	85841195	4460	4460	4460	4460	0
404	20250306	134400	85841195	4460	4460	4460	4460	0
405	20250306	134300	85841195	4460	4460	4460	4460	0
406	20250306	134200	85841195	4460	4460	4460	4460	0
407	20250306	134100	85841195	4460	4460	4460	4460	5
408	20250306	134000	85818895	4460	4460	4460	4460	0
409	20250306	133900	85818895	4460	4460	4460	4460	0
410	20250306	133800	85818895	4460	4460	4460	4460	0
411	20250306	133700	85818895	4460	4460	4460	4460	0
412	20250306	133600	85818895	4460	4460	4460	4460	0
413	20250306	133500	85818895	4460	4460	4460	4460	0
414	20250306	133400	85818895	4460	4460	4460	4460	1
415	20250306	133300	85814435	4460	4460	4460	4460	0
416	20250306	133200	85814435	4460	4460	4460	4460	0
417	20250306	133100	85814435	4460	4460	4460	4460	0
418	20250306	133000	85814435	4460	4460	4460	4460	0
419	20250306	132900	85814435	4460	4460	4460	4460	0
420	20250306	132800	85814435	4460	4460	4460	4460	5
421	20250306	132700	85792135	4460	4460	4460	4460	0
422	20250306	132600	85792135	4460	4460	4460	4460	0
423	20250306	132500	85792135	4460	4460	4460	4460	0
424	20250306	132400	85792135	4460	4460	4460	4460	0
425	20250306	132300	85792135	4460	4460	4460	4460	0
426	20250306	132200	85792135	4460	4460	4460	4460	0
427	20250306	132100	85792135	4460	4460	4460	4460	0
428	20250306	132000	85792135	4460	4460	4460	4460	0
429	20250306	131900	85792135	4460	4460	4460	4460	0
430	20250306	131800	85792135	4460	4460	4460	4460	0
431	20250306	131700	85792135	4460	4460	4460	4460	0
432	20250306	131600	85792135	4460	4460	4460	4460	1
433	20250306	131500	85787675	4450	4450	4450	4450	0
434	20250306	131400	85787675	4450	4450	4450	4450	0
435	20250306	131300	85787675	4450	4450	4450	4450	0
436	20250306	131200	85787675	4450	4450	4450	4450	0
437	20250306	131100	85787675	4450	4450	4450	4450	0
438	20250306	131000	85787675	4450	4450	4450	4450	0
439	20250306	130900	85787675	4450	4450	4450	4450	0
440	20250306	130800	85787675	4450	4450	4450	4450	0
441	20250306	130700	85787675	4450	4450	4450	4450	0
442	20250306	130600	85787675	4450	4450	4450	4450	0
443	20250306	130500	85787675	4450	4450	4450	4450	0
444	20250306	130400	85787675	4450	4450	4450	4450	0
445	20250306	130300	85787675	4450	4450	4450	4450	0
446	20250306	130200	85787675	4450	4450	4450	4450	0
447	20250306	130100	85787675	4450	4450	4450	4450	0
448	20250306	130000	85787675	4450	4450	4450	4450	0
449	20250306	125900	85787675	4450	4450	4450	4450	0
450	20250306	125800	85787675	4450	4450	4450	4450	0
451	20250306	125700	85787675	4450	4450	4450	4450	0
452	20250306	125600	85787675	4450	4450	4450	4450	0
453	20250306	125500	85787675	4450	4450	4450	4450	0
454	20250306	125400	85787675	4450	4450	4450	4450	0
455	20250306	125300	85787675	4450	4450	4450	4450	0
456	20250306	125200	85787675	4450	4450	4450	4450	0
457	20250306	125100	85787675	4450	4450	4450	4450	0
458	20250306	125000	85787675	4450	4450	4450	4450	0
459	20250306	124900	85787675	4450	4450	4450	4450	0
460	20250306	124800	85787675	4450	4450	4450	4450	0
461	20250306	124700	85787675	4450	4450	4450	4450	0
462	20250306	124600	85787675	4450	4450	4450	4450	0
463	20250306	124500	85787675	4450	4450	4450	4450	0
464	20250306	124400	85787675	4450	4450	4450	4450	0
465	20250306	124300	85787675	4450	4450	4450	4450	0
466	20250306	124200	85787675	4450	4450	4450	4450	65
467	20250306	124100	85498425	4460	4460	4460	4460	2
468	20250306	124000	85489505	4445	4445	4445	4445	0
469	20250306	123900	85489505	4445	4445	4445	4445	0
470	20250306	123800	85489505	4445	4445	4445	4445	0
471	20250306	123700	85489505	4445	4445	4445	4445	0
472	20250306	123600	85489505	4445	4445	4445	4445	0
473	20250306	123500	85489505	4445	4445	4445	4445	0
474	20250306	123400	85489505	4445	4445	4445	4445	0
475	20250306	123300	85489505	4445	4445	4445	4445	0
476	20250306	123200	85489505	4445	4445	4445	4445	0
477	20250306	123100	85489505	4445	4445	4445	4445	0
478	20250306	123000	85489505	4445	4445	4445	4445	0
479	20250306	122900	85489505	4445	4445	4445	4445	0
480	20250306	122800	85489505	4445	4445	4445	4445	0
481	20250306	122700	85489505	4445	4445	4445	4445	0
482	20250306	122600	85489505	4445	4445	4445	4445	0
483	20250306	122500	85489505	4445	4445	4445	4445	0
484	20250306	122400	85489505	4445	4445	4445	4445	0
485	20250306	122300	85489505	4445	4445	4445	4445	0
486	20250306	122200	85489505	4445	4445	4445	4445	0
487	20250306	122100	85489505	4445	4445	4445	4445	0
488	20250306	122000	85489505	4445	4445	4445	4445	0
489	20250306	121900	85489505	4445	4445	4445	4445	0
490	20250306	121800	85489505	4445	4445	4445	4445	0
491	20250306	121700	85489505	4445	4445	4445	4445	0
492	20250306	121600	85489505	4445	4445	4445	4445	1
493	20250306	121500	85485060	4445	4445	4445	4445	0
494	20250306	121400	85485060	4445	4445	4445	4445	0
495	20250306	121300	85485060	4445	4445	4445	4445	0
496	20250306	121200	85485060	4445	4445	4445	4445	1
497	20250306	121100	85480615	4445	4445	4445	4445	0
498	20250306	121000	85480615	4445	4445	4445	4445	0
499	20250306	120900	85480615	4445	4445	4445	4445	0
500	20250306	120800	85480615	4445	4445	4445	4445	0
501	20250306	120700	85480615	4445	4445	4445	4445	0
502	20250306	120600	85480615	4445	4445	4445	4445	0
503	20250306	120500	85480615	4445	4445	4445	4445	0
504	20250306	120400	85480615	4445	4445	4445	4445	0
505	20250306	120300	85480615	4445	4445	4445	4445	0
506	20250306	120200	85480615	4445	4445	4445	4445	0
507	20250306	120100	85480615	4445	4445	4445	4445	0
508	20250306	120000	85480615	4445	4445	4445	4445	0
509	20250306	115900	85480615	4445	4445	4445	4445	0
510	20250306	115800	85480615	4445	4445	4445	4445	0
511	20250306	115700	85480615	4445	4445	4445	4445	0
512	20250306	115600	85480615	4445	4445	4445	4445	0
513	20250306	115500	85480615	4445	4445	4445	4445	1
514	20250306	115400	85476170	4460	4460	4460	4460	0
515	20250306	115300	85476170	4460	4460	4460	4460	0
516	20250306	115200	85476170	4460	4460	4460	4460	0
517	20250306	115100	85476170	4460	4460	4460	4460	0
518	20250306	115000	85476170	4460	4460	4460	4460	0
519	20250306	114900	85476170	4460	4460	4460	4460	0
520	20250306	114800	85476170	4460	4460	4460	4460	1
521	20250306	114700	85471710	4440	4440	4440	4440	0
522	20250306	114600	85471710	4440	4440	4440	4440	0
523	20250306	114500	85471710	4440	4440	4440	4440	0
524	20250306	114400	85471710	4440	4440	4440	4440	0
525	20250306	114300	85471710	4440	4440	4440	4440	0
526	20250306	114200	85471710	4440	4440	4440	4440	0
527	20250306	114100	85471710	4440	4440	4440	4440	0
528	20250306	114000	85471710	4440	4440	4440	4440	0
529	20250306	113900	85471710	4440	4440	4440	4440	0
530	20250306	113800	85471710	4440	4440	4440	4440	0
531	20250306	113700	85471710	4440	4440	4440	4440	0
532	20250306	113600	85471710	4440	4440	4440	4440	0
533	20250306	113500	85471710	4440	4440	4440	4440	0
534	20250306	113400	85471710	4440	4440	4440	4440	0
535	20250306	113300	85471710	4440	4455	4455	4440	5
536	20250306	113200	85449480	4460	4460	4460	4460	1
537	20250306	113100	85445020	4460	4460	4460	4460	10
538	20250306	113000	85400420	4460	4460	4460	4460	30
539	20250306	112900	85266620	4460	4460	4460	4460	0
540	20250306	112800	85266620	4460	4460	4460	4460	0
541	20250306	112700	85266620	4460	4460	4460	4460	0
542	20250306	112600	85266620	4460	4460	4460	4460	0
543	20250306	112500	85266620	4460	4460	4460	4460	0
544	20250306	112400	85266620	4460	4460	4460	4460	1
545	20250306	112300	85262160	4460	4460	4460	4460	0
546	20250306	112200	85262160	4460	4460	4460	4460	0
547	20250306	112100	85262160	4460	4460	4460	4460	0
548	20250306	112000	85262160	4460	4460	4460	4460	0
549	20250306	111900	85262160	4460	4460	4460	4460	0
550	20250306	111800	85262160	4460	4460	4460	4460	23
551	20250306	111700	85159580	4460	4460	4460	4460	0
552	20250306	111600	85159580	4460	4460	4460	4460	6
553	20250306	111500	85132820	4460	4460	4460	4460	0
554	20250306	111400	85132820	4460	4460	4460	4460	2
555	20250306	111300	85123900	4460	4460	4460	4460	0
556	20250306	111200	85123900	4460	4460	4460	4460	0
557	20250306	111100	85123900	4460	4460	4460	4460	0
558	20250306	111000	85123900	4460	4460	4460	4460	0
559	20250306	110900	85123900	4460	4460	4460	4460	0
560	20250306	110800	85123900	4460	4460	4460	4460	0
561	20250306	110700	85123900	4460	4460	4460	4460	0
562	20250306	110600	85123900	4460	4460	4460	4460	0
563	20250306	110500	85123900	4460	4460	4460	4460	1
564	20250306	110400	85119440	4460	4460	4460	4460	0
565	20250306	110300	85119440	4460	4460	4460	4460	0
566	20250306	110200	85119440	4460	4460	4460	4460	0
567	20250306	110100	85119440	4460	4455	4460	4455	83
568	20250306	110000	84749645	4455	4455	4455	4455	0
569	20250306	105900	84749645	4455	4455	4455	4455	0
570	20250306	105800	84749645	4455	4455	4455	4455	1
571	20250306	105700	84745190	4465	4465	4465	4465	0
572	20250306	105600	84745190	4465	4465	4465	4465	0
573	20250306	105500	84745190	4465	4465	4465	4465	5
574	20250306	105400	84722865	4465	4465	4465	4465	0
575	20250306	105300	84722865	4465	4465	4465	4465	0
576	20250306	105200	84722865	4465	4465	4465	4465	0
577	20250306	105100	84722865	4465	4465	4465	4465	1
578	20250306	105000	84718400	4465	4465	4465	4465	1
579	20250306	104900	84713935	4465	4465	4465	4465	1
580	20250306	104800	84709470	4465	4465	4465	4465	0
581	20250306	104700	84709470	4465	4465	4465	4465	0
582	20250306	104600	84709470	4465	4465	4465	4465	10
583	20250306	104500	84664820	4465	4465	4465	4465	0
584	20250306	104400	84664820	4465	4465	4465	4465	0
585	20250306	104300	84664820	4465	4465	4465	4465	0
586	20250306	104200	84664820	4465	4465	4465	4465	1
587	20250306	104100	84660355	4465	4465	4465	4465	0
588	20250306	104000	84660355	4465	4465	4465	4465	0
589	20250306	103900	84660355	4465	4465	4465	4465	0
590	20250306	103800	84660355	4465	4465	4465	4465	0
591	20250306	103700	84660355	4465	4465	4465	4465	0
592	20250306	103600	84660355	4465	4465	4465	4465	0
593	20250306	103500	84660355	4465	4465	4465	4465	0
594	20250306	103400	84660355	4465	4465	4465	4465	0
595	20250306	103300	84660355	4465	4445	4465	4445	100
596	20250306	103200	84214570	4430	4430	4430	4430	5
597	20250306	103100	84192420	4425	4425	4425	4425	0
598	20250306	103000	84192420	4425	4425	4425	4425	0
599	20250306	102900	84192420	4425	4425	4425	4425	0
600	20250306	102800	84192420	4425	4425	4425	4425	0
601	20250306	102700	84192420	4425	4425	4425	4425	0
602	20250306	102600	84192420	4425	4425	4425	4425	0
603	20250306	102500	84192420	4425	4425	4425	4425	0
604	20250306	102400	84192420	4425	4425	4425	4425	0
605	20250306	102300	84192420	4425	4425	4425	4425	0
606	20250306	102200	84192420	4425	4425	4425	4425	0
607	20250306	102100	84192420	4425	4425	4425	4425	0
608	20250306	102000	84192420	4425	4425	4425	4425	0
609	20250306	101900	84192420	4425	4425	4425	4425	0
610	20250306	101800	84192420	4425	4425	4425	4425	0
611	20250306	101700	84192420	4425	4425	4425	4425	0
612	20250306	101600	84192420	4425	4425	4425	4425	0
613	20250306	101500	84192420	4425	4425	4425	4425	100
614	20250306	101400	83749920	4425	4425	4425	4425	0
615	20250306	101300	83749920	4425	4425	4425	4425	0
616	20250306	101200	83749920	4425	4435	4435	4425	100
617	20250306	101100	83307090	4435	4435	4435	4435	0
618	20250306	101000	83307090	4435	4435	4435	4435	100
619	20250306	100900	82863590	4465	4465	4465	4465	0
620	20250306	100800	82863590	4465	4465	4465	4465	2
621	20250306	100700	82854660	4465	4465	4465	4465	3
622	20250306	100600	82841265	4465	4465	4465	4465	1
623	20250306	100500	82836800	4435	4435	4435	4435	0
624	20250306	100400	82836800	4435	4435	4435	4435	0
625	20250306	100300	82836800	4435	4435	4435	4435	0
626	20250306	100200	82836800	4435	4435	4435	4435	0
627	20250306	100100	82836800	4435	4435	4435	4435	0
628	20250306	100000	82836800	4435	4435	4435	4435	0
629	20250306	095900	82836800	4435	4435	4435	4435	10
630	20250306	095800	82792450	4465	4465	4465	4465	0
631	20250306	095700	82792450	4465	4465	4465	4465	0
632	20250306	095600	82792450	4465	4465	4465	4465	1
633	20250306	095500	82787985	4465	4465	4465	4465	0
634	20250306	095400	82787985	4465	4465	4465	4465	0
635	20250306	095300	82787985	4465	4465	4465	4465	0
636	20250306	095200	82787985	4465	4465	4465	4465	0
637	20250306	095100	82787985	4465	4465	4465	4465	0
638	20250306	095000	82787985	4465	4465	4465	4465	0
639	20250306	094900	82787985	4465	4465	4465	4465	1
640	20250306	094800	82783520	4435	4435	4435	4435	0
641	20250306	094700	82783520	4435	4445	4445	4435	55
642	20250306	094600	82539520	4455	4455	4455	4455	0
643	20250306	094500	82539520	4455	4455	4455	4455	0
644	20250306	094400	82539520	4455	4455	4455	4455	17
645	20250306	094300	82463785	4465	4465	4465	4465	0
646	20250306	094200	82463785	4465	4465	4465	4465	1
647	20250306	094100	82459320	4465	4465	4465	4465	1
648	20250306	094000	82454855	4465	4465	4465	4465	0
649	20250306	093900	82454855	4465	4465	4465	4465	0
650	20250306	093800	82454855	4465	4465	4465	4465	0
651	20250306	093700	82454855	4465	4465	4465	4465	3
652	20250306	093600	82441460	4460	4460	4460	4460	0
653	20250306	093500	82441460	4460	4460	4460	4460	5
654	20250306	093400	82419160	4460	4460	4460	4460	0
655	20250306	093300	82419160	4460	4460	4460	4460	0
656	20250306	093200	82419160	4460	4460	4460	4460	0
657	20250306	093100	82419160	4460	4460	4460	4460	0
658	20250306	093000	82419160	4460	4460	4460	4460	0
659	20250306	092900	82419160	4460	4460	4460	4460	0
660	20250306	092800	82419160	4460	4460	4460	4460	0
661	20250306	092700	82419160	4460	4460	4460	4460	0
662	20250306	092600	82419160	4460	4460	4460	4460	0
663	20250306	092500	82419160	4460	4460	4460	4460	5
664	20250306	092400	82396860	4465	4465	4465	4465	0
665	20250306	092300	82396860	4465	4465	4465	4465	51
666	20250306	092200	82169145	4465	4465	4465	4465	19
667	20250306	092100	82084310	4465	4465	4465	4465	81
668	20250306	092000	81722645	4485	4485	4485	4485	0
669	20250306	091900	81722645	4485	4485	4485	4485	0
670	20250306	091800	81722645	4485	4475	4485	4475	2
671	20250306	091700	81713685	4435	4435	4435	4435	0
672	20250306	091600	81713685	4435	4435	4435	4435	1
673	20250306	091500	81709250	4435	4445	4445	4435	6
674	20250306	091400	81682620	4485	4485	4485	4485	0
675	20250306	091300	81682620	4485	4445	4485	4445	5
676	20250306	091200	81660295	4400	4400	4400	4400	0
677	20250306	091100	81660295	4400	4460	4460	4400	1100
678	20250306	091000	76799775	4480	4480	4480	4480	70
679	20250306	090900	76486175	4465	4465	4465	4465	100
680	20250306	090800	76039675	4465	4480	4480	4465	124
681	20250306	090700	75484970	4485	4505	4505	4485	43
682	20250306	090600	75291885	4515	4515	4515	4515	0
683	20250306	090500	75291885	4515	4525	4525	4515	249
684	20250306	090400	74165200	4525	4525	4525	4525	0
685	20250306	090300	74165200	4525	4525	4525	4525	1
686	20250306	090200	74160675	4495	4525	4550	4495	16069
687	20250306	090100	1053160	4520	4520	4520	4520	0
688	20250306	090000	1053160	4520	4520	4520	4520	233