KissMeData/347890/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	212700	17018260	5300	5300	5300	5300	45
3	20250307	212600	17018260	5300	5300	5300	5300	0
4	20250307	212500	17018260	5300	5300	5300	5300	0
5	20250307	212400	17018260	5300	5300	5300	5300	0
6	20250307	212300	17018260	5300	5300	5300	5300	0
7	20250307	212200	17018260	5300	5300	5300	5300	0
8	20250307	212100	17018260	5300	5300	5300	5300	0
9	20250307	212000	17018260	5300	5300	5300	5300	0
10	20250307	211900	17018260	5300	5300	5300	5300	0
11	20250307	211800	17018260	5300	5300	5300	5300	0
12	20250307	211700	17018260	5300	5300	5300	5300	0
13	20250307	211600	17018260	5300	5300	5300	5300	0
14	20250307	211500	17018260	5300	5300	5300	5300	0
15	20250307	211400	17018260	5300	5300	5300	5300	0
16	20250307	211300	17018260	5300	5300	5300	5300	0
17	20250307	211200	17018260	5300	5300	5300	5300	0
18	20250307	211100	17018260	5300	5300	5300	5300	0
19	20250307	211000	17018260	5300	5300	5300	5300	0
20	20250307	210900	17018260	5300	5300	5300	5300	0
21	20250307	210800	17018260	5300	5300	5300	5300	0
22	20250307	210700	17018260	5300	5300	5300	5300	0
23	20250307	210600	17018260	5300	5300	5300	5300	0
24	20250307	210500	17018260	5300	5300	5300	5300	0
25	20250307	210400	17018260	5300	5300	5300	5300	0
26	20250307	210300	17018260	5300	5300	5300	5300	0
27	20250307	210200	17018260	5300	5300	5300	5300	0
28	20250307	210100	17018260	5300	5300	5300	5300	0
29	20250307	210000	17018260	5300	5300	5300	5300	0
30	20250307	205900	17018260	5300	5300	5300	5300	0
31	20250307	205800	17018260	5300	5300	5300	5300	0
32	20250307	205700	17018260	5300	5300	5300	5300	45
33	20250307	205600	17018260	5300	5300	5300	5300	0
34	20250307	205500	17018260	5300	5300	5300	5300	0
35	20250307	205400	17018260	5300	5300	5300	5300	0
36	20250307	205300	17018260	5300	5300	5300	5300	0
37	20250307	205200	17018260	5300	5300	5300	5300	0
38	20250307	205100	17018260	5300	5300	5300	5300	0
39	20250307	205000	17018260	5300	5300	5300	5300	0
40	20250307	204900	17018260	5300	5300	5300	5300	0
41	20250307	204800	17018260	5300	5300	5300	5300	0
42	20250307	204700	17018260	5300	5300	5300	5300	0
43	20250307	204600	17018260	5300	5300	5300	5300	0
44	20250307	204500	17018260	5300	5300	5300	5300	0
45	20250307	204400	17018260	5300	5300	5300	5300	0
46	20250307	204300	17018260	5300	5300	5300	5300	0
47	20250307	204200	17018260	5300	5300	5300	5300	0
48	20250307	204100	17018260	5300	5300	5300	5300	0
49	20250307	204000	17018260	5300	5300	5300	5300	0
50	20250307	203900	17018260	5300	5300	5300	5300	0
51	20250307	203800	17018260	5300	5300	5300	5300	0
52	20250307	203700	17018260	5300	5300	5300	5300	0
53	20250307	203600	17018260	5300	5300	5300	5300	0
54	20250307	203500	17018260	5300	5300	5300	5300	0
55	20250307	203400	17018260	5300	5300	5300	5300	0
56	20250307	203300	17018260	5300	5300	5300	5300	0
57	20250307	203200	17018260	5300	5300	5300	5300	0
58	20250307	203100	17018260	5300	5300	5300	5300	0
59	20250307	203000	17018260	5300	5300	5300	5300	0
60	20250307	202900	17018260	5300	5300	5300	5300	0
61	20250307	202800	17018260	5300	5300	5300	5300	0
62	20250307	202700	17018260	5300	5300	5300	5300	45
63	20250307	202600	17018260	5300	5300	5300	5300	0
64	20250307	202500	17018260	5300	5300	5300	5300	0
65	20250307	202400	17018260	5300	5300	5300	5300	0
66	20250307	202300	17018260	5300	5300	5300	5300	0
67	20250307	202200	17018260	5300	5300	5300	5300	0
68	20250307	202100	17018260	5300	5300	5300	5300	0
69	20250307	202000	17018260	5300	5300	5300	5300	0
70	20250307	201900	17018260	5300	5300	5300	5300	0
71	20250307	201800	17018260	5300	5300	5300	5300	0
72	20250307	201700	17018260	5300	5300	5300	5300	0
73	20250307	201600	17018260	5300	5300	5300	5300	0
74	20250307	201500	17018260	5300	5300	5300	5300	0
75	20250307	201400	17018260	5300	5300	5300	5300	0
76	20250307	201300	17018260	5300	5300	5300	5300	0
77	20250307	201200	17018260	5300	5300	5300	5300	0
78	20250307	201100	17018260	5300	5300	5300	5300	0
79	20250307	201000	17018260	5300	5300	5300	5300	0
80	20250307	200900	17018260	5300	5300	5300	5300	0
81	20250307	200800	17018260	5300	5300	5300	5300	0
82	20250307	200700	17018260	5300	5300	5300	5300	0
83	20250307	200600	17018260	5300	5300	5300	5300	0
84	20250307	200500	17018260	5300	5300	5300	5300	0
85	20250307	200400	17018260	5300	5300	5300	5300	0
86	20250307	200300	17018260	5300	5300	5300	5300	0
87	20250307	200200	17018260	5300	5300	5300	5300	0
88	20250307	200100	17018260	5300	5300	5300	5300	0
89	20250307	200000	17018260	5300	5300	5300	5300	0
90	20250307	195900	17018260	5300	5300	5300	5300	0
91	20250307	195800	17018260	5300	5300	5300	5300	0
92	20250307	195700	17018260	5300	5300	5300	5300	45
93	20250307	195600	17018260	5300	5300	5300	5300	0
94	20250307	195500	17018260	5300	5300	5300	5300	0
95	20250307	195400	17018260	5300	5300	5300	5300	0
96	20250307	195300	17018260	5300	5300	5300	5300	0
97	20250307	195200	17018260	5300	5300	5300	5300	0
98	20250307	195100	17018260	5300	5300	5300	5300	0
99	20250307	195000	17018260	5300	5300	5300	5300	0
100	20250307	194900	17018260	5300	5300	5300	5300	0
101	20250307	194800	17018260	5300	5300	5300	5300	0
102	20250307	194700	17018260	5300	5300	5300	5300	0
103	20250307	194600	17018260	5300	5300	5300	5300	0
104	20250307	194500	17018260	5300	5300	5300	5300	0
105	20250307	194400	17018260	5300	5300	5300	5300	0
106	20250307	194300	17018260	5300	5300	5300	5300	0
107	20250307	194200	17018260	5300	5300	5300	5300	0
108	20250307	194100	17018260	5300	5300	5300	5300	0
109	20250307	194000	17018260	5300	5300	5300	5300	0
110	20250307	193900	17018260	5300	5300	5300	5300	0
111	20250307	193800	17018260	5300	5300	5300	5300	0
112	20250307	193700	17018260	5300	5300	5300	5300	0
113	20250307	193600	17018260	5300	5300	5300	5300	0
114	20250307	193500	17018260	5300	5300	5300	5300	0
115	20250307	193400	17018260	5300	5300	5300	5300	0
116	20250307	193300	17018260	5300	5300	5300	5300	0
117	20250307	193200	17018260	5300	5300	5300	5300	0
118	20250307	193100	17018260	5300	5300	5300	5300	0
119	20250307	193000	17018260	5300	5300	5300	5300	0
120	20250307	192900	17018260	5300	5300	5300	5300	0
121	20250307	192800	17018260	5300	5300	5300	5300	0
122	20250307	192700	17018260	5300	5300	5300	5300	45
123	20250307	192600	17018260	5300	5300	5300	5300	0
124	20250307	192500	17018260	5300	5300	5300	5300	0
125	20250307	192400	17018260	5300	5300	5300	5300	0
126	20250307	192300	17018260	5300	5300	5300	5300	0
127	20250307	192200	17018260	5300	5300	5300	5300	0
128	20250307	192100	17018260	5300	5300	5300	5300	0
129	20250307	192000	17018260	5300	5300	5300	5300	0
130	20250307	191900	17018260	5300	5300	5300	5300	0
131	20250307	191800	17018260	5300	5300	5300	5300	0
132	20250307	191700	17018260	5300	5300	5300	5300	0
133	20250307	191600	17018260	5300	5300	5300	5300	0
134	20250307	191500	17018260	5300	5300	5300	5300	0
135	20250307	191400	17018260	5300	5300	5300	5300	0
136	20250307	191300	17018260	5300	5300	5300	5300	0
137	20250307	191200	17018260	5300	5300	5300	5300	0
138	20250307	191100	17018260	5300	5300	5300	5300	0
139	20250307	191000	17018260	5300	5300	5300	5300	0
140	20250307	190900	17018260	5300	5300	5300	5300	0
141	20250307	190800	17018260	5300	5300	5300	5300	0
142	20250307	190700	17018260	5300	5300	5300	5300	0
143	20250307	190600	17018260	5300	5300	5300	5300	0
144	20250307	190500	17018260	5300	5300	5300	5300	0
145	20250307	190400	17018260	5300	5300	5300	5300	0
146	20250307	190300	17018260	5300	5300	5300	5300	0
147	20250307	190200	17018260	5300	5300	5300	5300	0
148	20250307	190100	17018260	5300	5300	5300	5300	0
149	20250307	190000	17018260	5300	5300	5300	5300	0
150	20250307	185900	17018260	5300	5300	5300	5300	0
151	20250307	185800	17018260	5300	5300	5300	5300	0
152	20250307	185700	17018260	5300	5300	5300	5300	45
153	20250307	185600	17018260	5300	5300	5300	5300	0
154	20250307	185500	17018260	5300	5300	5300	5300	0
155	20250307	185400	17018260	5300	5300	5300	5300	0
156	20250307	185300	17018260	5300	5300	5300	5300	0
157	20250307	185200	17018260	5300	5300	5300	5300	0
158	20250307	185100	17018260	5300	5300	5300	5300	0
159	20250307	185000	17018260	5300	5300	5300	5300	0
160	20250307	184900	17018260	5300	5300	5300	5300	0
161	20250307	184800	17018260	5300	5300	5300	5300	0
162	20250307	184700	17018260	5300	5300	5300	5300	0
163	20250307	184600	17018260	5300	5300	5300	5300	0
164	20250307	184500	17018260	5300	5300	5300	5300	0
165	20250307	184400	17018260	5300	5300	5300	5300	0
166	20250307	184300	17018260	5300	5300	5300	5300	0
167	20250307	184200	17018260	5300	5300	5300	5300	0
168	20250307	184100	17018260	5300	5300	5300	5300	0
169	20250307	184000	17018260	5300	5300	5300	5300	0
170	20250307	183900	17018260	5300	5300	5300	5300	0
171	20250307	183800	17018260	5300	5300	5300	5300	0
172	20250307	183700	17018260	5300	5300	5300	5300	0
173	20250307	183600	17018260	5300	5300	5300	5300	0
174	20250307	183500	17018260	5300	5300	5300	5300	0
175	20250307	183400	17018260	5300	5300	5300	5300	0
176	20250307	183300	17018260	5300	5300	5300	5300	0
177	20250307	183200	17018260	5300	5300	5300	5300	0
178	20250307	183100	17018260	5300	5300	5300	5300	0
179	20250307	183000	17018260	5300	5300	5300	5300	0
180	20250307	182900	17018260	5300	5300	5300	5300	0
181	20250307	182800	17018260	5300	5300	5300	5300	0
182	20250307	182700	17018260	5300	5300	5300	5300	45
183	20250307	182600	17018260	5300	5300	5300	5300	0
184	20250307	182500	17018260	5300	5300	5300	5300	0
185	20250307	182400	17018260	5300	5300	5300	5300	0
186	20250307	182300	17018260	5300	5300	5300	5300	0
187	20250307	182200	17018260	5300	5300	5300	5300	0
188	20250307	182100	17018260	5300	5300	5300	5300	0
189	20250307	182000	17018260	5300	5300	5300	5300	0
190	20250307	181900	17018260	5300	5300	5300	5300	0
191	20250307	181800	17018260	5300	5300	5300	5300	0
192	20250307	181700	17018260	5300	5300	5300	5300	0
193	20250307	181600	17018260	5300	5300	5300	5300	0
194	20250307	181500	17018260	5300	5300	5300	5300	0
195	20250307	181400	17018260	5300	5300	5300	5300	0
196	20250307	181300	17018260	5300	5300	5300	5300	0
197	20250307	181200	17018260	5300	5300	5300	5300	0
198	20250307	181100	17018260	5300	5300	5300	5300	0
199	20250307	181000	17018260	5300	5300	5300	5300	0
200	20250307	180900	17018260	5300	5300	5300	5300	0
201	20250307	180800	17018260	5300	5300	5300	5300	0
202	20250307	180700	17018260	5300	5300	5300	5300	0
203	20250307	180600	17018260	5300	5300	5300	5300	0
204	20250307	180500	17018260	5300	5300	5300	5300	0
205	20250307	180400	17018260	5300	5300	5300	5300	0
206	20250307	180300	17018260	5300	5300	5300	5300	0
207	20250307	180200	17018260	5300	5300	5300	5300	0
208	20250307	180100	17018260	5300	5300	5300	5300	0
209	20250307	180000	17018260	5300	5300	5300	5300	0
210	20250307	175900	17018260	5300	5300	5300	5300	0
211	20250307	175800	17018260	5300	5300	5300	5300	0
212	20250307	175700	17018260	5300	5300	5300	5300	45
213	20250307	175600	17018260	5300	5300	5300	5300	0
214	20250307	175500	17018260	5300	5300	5300	5300	0
215	20250307	175400	17018260	5300	5300	5300	5300	0
216	20250307	175300	17018260	5300	5300	5300	5300	0
217	20250307	175200	17018260	5300	5300	5300	5300	0
218	20250307	175100	17018260	5300	5300	5300	5300	0
219	20250307	175000	17018260	5300	5300	5300	5300	0
220	20250307	174900	17018260	5300	5300	5300	5300	0
221	20250307	174800	17018260	5300	5300	5300	5300	0
222	20250307	174700	17018260	5300	5300	5300	5300	0
223	20250307	174600	17018260	5300	5300	5300	5300	0
224	20250307	174500	17018260	5300	5300	5300	5300	0
225	20250307	174400	17018260	5300	5300	5300	5300	0
226	20250307	174300	17018260	5300	5300	5300	5300	0
227	20250307	174200	17018260	5300	5300	5300	5300	0
228	20250307	174100	17018260	5300	5300	5300	5300	0
229	20250307	174000	17018260	5300	5300	5300	5300	0
230	20250307	173900	17018260	5300	5300	5300	5300	0
231	20250307	173800	17018260	5300	5300	5300	5300	0
232	20250307	173700	17018260	5300	5300	5300	5300	0
233	20250307	173600	17018260	5300	5300	5300	5300	0
234	20250307	173500	17018260	5300	5300	5300	5300	0
235	20250307	173400	17018260	5300	5300	5300	5300	0
236	20250307	173300	17018260	5300	5300	5300	5300	0
237	20250307	173200	17018260	5300	5300	5300	5300	0
238	20250307	173100	17018260	5300	5300	5300	5300	0
239	20250307	173000	17018260	5300	5300	5300	5300	0
240	20250307	172900	17018260	5300	5300	5300	5300	0
241	20250307	172800	17018260	5300	5300	5300	5300	0
242	20250307	172700	17018260	5300	5300	5300	5300	45
243	20250307	172600	17018260	5300	5300	5300	5300	0
244	20250307	172500	17018260	5300	5300	5300	5300	0
245	20250307	172400	17018260	5300	5300	5300	5300	0
246	20250307	172300	17018260	5300	5300	5300	5300	0
247	20250307	172200	17018260	5300	5300	5300	5300	0
248	20250307	172100	17018260	5300	5300	5300	5300	0
249	20250307	172000	17018260	5300	5300	5300	5300	0
250	20250307	171900	17018260	5300	5300	5300	5300	0
251	20250307	171800	17018260	5300	5300	5300	5300	0
252	20250307	171700	17018260	5300	5300	5300	5300	0
253	20250307	171600	17018260	5300	5300	5300	5300	0
254	20250307	171500	17018260	5300	5300	5300	5300	0
255	20250307	171400	17018260	5300	5300	5300	5300	0
256	20250307	171300	17018260	5300	5300	5300	5300	0
257	20250307	171200	17018260	5300	5300	5300	5300	0
258	20250307	171100	17018260	5300	5300	5300	5300	0
259	20250307	171000	17018260	5300	5300	5300	5300	0
260	20250307	170900	17018260	5300	5300	5300	5300	0
261	20250307	170800	17018260	5300	5300	5300	5300	0
262	20250307	170700	17018260	5300	5300	5300	5300	0
263	20250307	170600	17018260	5300	5300	5300	5300	0
264	20250307	170500	17018260	5300	5300	5300	5300	0
265	20250307	170400	17018260	5300	5300	5300	5300	0
266	20250307	170300	17018260	5300	5300	5300	5300	0
267	20250307	170200	17018260	5300	5300	5300	5300	0
268	20250307	170100	17018260	5300	5300	5300	5300	0
269	20250307	170000	17018260	5300	5300	5300	5300	0
270	20250307	165900	17018260	5300	5300	5300	5300	0
271	20250307	165800	17018260	5300	5300	5300	5300	0
272	20250307	165700	17018260	5300	5300	5300	5300	45
273	20250307	165600	17018260	5300	5300	5300	5300	0
274	20250307	165500	17018260	5300	5300	5300	5300	0
275	20250307	165400	17018260	5300	5300	5300	5300	0
276	20250307	165300	17018260	5300	5300	5300	5300	0
277	20250307	165200	17018260	5300	5300	5300	5300	0
278	20250307	165100	17018260	5300	5300	5300	5300	0
279	20250307	165000	17018260	5300	5300	5300	5300	0
280	20250307	164900	17018260	5300	5300	5300	5300	0
281	20250307	164800	17018260	5300	5300	5300	5300	0
282	20250307	164700	17018260	5300	5300	5300	5300	0
283	20250307	164600	17018260	5300	5300	5300	5300	0
284	20250307	164500	17018260	5300	5300	5300	5300	0
285	20250307	164400	17018260	5300	5300	5300	5300	0
286	20250307	164300	17018260	5300	5300	5300	5300	0
287	20250307	164200	17018260	5300	5300	5300	5300	0
288	20250307	164100	17018260	5300	5300	5300	5300	0
289	20250307	164000	17018260	5300	5300	5300	5300	0
290	20250307	163900	17018260	5300	5300	5300	5300	0
291	20250307	163800	17018260	5300	5300	5300	5300	0
292	20250307	163700	17018260	5300	5300	5300	5300	0
293	20250307	163600	17018260	5300	5300	5300	5300	0
294	20250307	163500	17018260	5300	5300	5300	5300	0
295	20250307	163400	17018260	5300	5300	5300	5300	0
296	20250307	163300	17018260	5300	5300	5300	5300	0
297	20250307	163200	17018260	5300	5300	5300	5300	0
298	20250307	163100	17018260	5300	5300	5300	5300	0
299	20250307	163000	17018260	5300	5300	5300	5300	0
300	20250307	162900	17018260	5300	5300	5300	5300	0
301	20250307	162800	17018260	5300	5300	5300	5300	0
302	20250307	162700	17018260	5300	5300	5300	5300	45
303	20250307	162600	17018260	5300	5300	5300	5300	0
304	20250307	162500	17018260	5300	5300	5300	5300	0
305	20250307	162400	17018260	5300	5300	5300	5300	0
306	20250307	162300	17018260	5300	5300	5300	5300	0
307	20250307	162200	17018260	5300	5300	5300	5300	0
308	20250307	162100	17018260	5300	5300	5300	5300	0
309	20250307	162000	17018260	5300	5300	5300	5300	0
310	20250307	161900	17018260	5300	5300	5300	5300	0
311	20250307	161800	17018260	5300	5300	5300	5300	0
312	20250307	161700	17018260	5300	5300	5300	5300	0
313	20250307	161600	17018260	5300	5300	5300	5300	0
314	20250307	161500	17018260	5300	5300	5300	5300	0
315	20250307	161400	17018260	5300	5300	5300	5300	0
316	20250307	161300	17018260	5300	5300	5300	5300	0
317	20250307	161200	17018260	5300	5300	5300	5300	0
318	20250307	161100	17018260	5300	5300	5300	5300	0
319	20250307	161000	17018260	5300	5300	5300	5300	0
320	20250307	160900	17018260	5300	5300	5300	5300	0
321	20250307	160800	17018260	5300	5300	5300	5300	0
322	20250307	160700	17018260	5300	5300	5300	5300	0
323	20250307	160600	17018260	5300	5300	5300	5300	0
324	20250307	160500	17018260	5300	5300	5300	5300	0
325	20250307	160400	17018260	5300	5300	5300	5300	0
326	20250307	160300	17018260	5300	5300	5300	5300	0
327	20250307	160200	17018260	5300	5300	5300	5300	0
328	20250307	160100	17018260	5300	5300	5300	5300	0
329	20250307	160000	17018260	5300	5300	5300	5300	0
330	20250307	155900	17018260	5300	5300	5300	5300	0
331	20250307	155800	17018260	5300	5300	5300	5300	0
332	20250307	155700	17018260	5300	5300	5300	5300	45
333	20250307	155600	17018260	5300	5300	5300	5300	0
334	20250307	155500	17018260	5300	5300	5300	5300	0
335	20250307	155400	17018260	5300	5300	5300	5300	0
336	20250307	155300	17018260	5300	5300	5300	5300	0
337	20250307	155200	17018260	5300	5300	5300	5300	0
338	20250307	155100	17018260	5300	5300	5300	5300	0
339	20250307	155000	17018260	5300	5300	5300	5300	0
340	20250307	154900	17018260	5300	5300	5300	5300	0
341	20250307	154800	17018260	5300	5300	5300	5300	0
342	20250307	154700	17018260	5300	5300	5300	5300	0
343	20250307	154600	17018260	5300	5300	5300	5300	0
344	20250307	154500	17018260	5300	5300	5300	5300	0
345	20250307	154400	17018260	5300	5300	5300	5300	0
346	20250307	154300	17018260	5300	5300	5300	5300	0
347	20250307	154200	17018260	5300	5300	5300	5300	0
348	20250307	154100	17018260	5300	5300	5300	5300	0
349	20250307	154000	17018260	5300	5300	5300	5300	0
350	20250307	153900	17018260	5300	5300	5300	5300	0
351	20250307	153800	17018260	5300	5300	5300	5300	0
352	20250307	153700	17018260	5300	5300	5300	5300	0
353	20250307	153600	17018260	5300	5300	5300	5300	0
354	20250307	153500	17018260	5300	5300	5300	5300	0
355	20250307	153400	17018260	5300	5300	5300	5300	0
356	20250307	153300	17018260	5300	5300	5300	5300	0
357	20250307	153200	17018260	5300	5300	5300	5300	0
358	20250307	153100	17018260	5300	5300	5300	5300	0
359	20250307	153000	17018260	5300	5300	5300	5300	45
360	20250307	152900	16779760	5300	5300	5300	5300	0
361	20250307	152800	16779760	5300	5300	5300	5300	0
362	20250307	152700	16779760	5300	5300	5300	5300	0
363	20250307	152600	16779760	5300	5300	5300	5300	0
364	20250307	152500	16779760	5300	5300	5300	5300	0
365	20250307	152400	16779760	5300	5300	5300	5300	0
366	20250307	152300	16779760	5300	5300	5300	5300	0
367	20250307	152200	16779760	5300	5300	5300	5300	0
368	20250307	152100	16779760	5300	5300	5300	5300	0
369	20250307	152000	16779760	5300	5300	5300	5300	0
370	20250307	151900	16779760	5300	5300	5300	5300	0
371	20250307	151800	16779760	5300	5300	5300	5300	0
372	20250307	151700	16779760	5300	5300	5300	5300	0
373	20250307	151600	16779760	5300	5300	5300	5300	0
374	20250307	151500	16779760	5300	5300	5300	5300	0
375	20250307	151400	16779760	5300	5300	5300	5300	0
376	20250307	151300	16779760	5300	5300	5300	5300	0
377	20250307	151200	16779760	5300	5300	5300	5300	0
378	20250307	151100	16779760	5300	5300	5300	5300	0
379	20250307	151000	16779760	5300	5300	5300	5300	0
380	20250307	150900	16779760	5300	5300	5300	5300	0
381	20250307	150800	16779760	5300	5300	5300	5300	0
382	20250307	150700	16779760	5300	5300	5300	5300	0
383	20250307	150600	16779760	5300	5300	5300	5300	0
384	20250307	150500	16779760	5300	5300	5300	5300	0
385	20250307	150400	16779760	5300	5290	5300	5290	3
386	20250307	150300	16763870	5260	5260	5260	5260	1
387	20250307	150200	16758610	5300	5300	5300	5300	0
388	20250307	150100	16758610	5300	5290	5300	5290	2
389	20250307	150000	16748020	5310	5310	5310	5310	0
390	20250307	145900	16748020	5310	5310	5310	5310	0
391	20250307	145800	16748020	5310	5310	5310	5310	0
392	20250307	145700	16748020	5310	5310	5310	5310	0
393	20250307	145600	16748020	5310	5310	5310	5310	0
394	20250307	145500	16748020	5310	5310	5310	5310	0
395	20250307	145400	16748020	5310	5310	5310	5310	0
396	20250307	145300	16748020	5310	5310	5310	5310	0
397	20250307	145200	16748020	5310	5310	5310	5310	0
398	20250307	145100	16748020	5310	5310	5310	5310	0
399	20250307	145000	16748020	5310	5310	5310	5310	0
400	20250307	144900	16748020	5310	5310	5310	5310	0
401	20250307	144800	16748020	5310	5310	5310	5310	0
402	20250307	144700	16748020	5310	5280	5310	5250	271
403	20250307	144600	15321290	5310	5310	5310	5310	0
404	20250307	144500	15321290	5310	5310	5310	5310	0
405	20250307	144400	15321290	5310	5310	5310	5310	0
406	20250307	144300	15321290	5310	5310	5310	5310	0
407	20250307	144200	15321290	5310	5310	5310	5310	0
408	20250307	144100	15321290	5310	5310	5310	5310	0
409	20250307	144000	15321290	5310	5310	5310	5310	0
410	20250307	143900	15321290	5310	5310	5310	5310	0
411	20250307	143800	15321290	5310	5310	5310	5310	0
412	20250307	143700	15321290	5310	5310	5310	5310	0
413	20250307	143600	15321290	5310	5310	5310	5310	0
414	20250307	143500	15321290	5310	5310	5310	5310	0
415	20250307	143400	15321290	5310	5310	5310	5310	0
416	20250307	143300	15321290	5310	5310	5310	5310	0
417	20250307	143200	15321290	5310	5310	5310	5310	0
418	20250307	143100	15321290	5310	5310	5310	5310	0
419	20250307	143000	15321290	5310	5310	5310	5310	0
420	20250307	142900	15321290	5310	5310	5310	5310	0
421	20250307	142800	15321290	5310	5310	5310	5310	0
422	20250307	142700	15321290	5310	5310	5310	5310	0
423	20250307	142600	15321290	5310	5310	5310	5310	0
424	20250307	142500	15321290	5310	5310	5310	5280	4
425	20250307	142400	15300110	5320	5320	5320	5320	0
426	20250307	142300	15300110	5320	5320	5320	5320	0
427	20250307	142200	15300110	5320	5320	5320	5320	0
428	20250307	142100	15300110	5320	5320	5320	5320	0
429	20250307	142000	15300110	5320	5320	5320	5320	0
430	20250307	141900	15300110	5320	5320	5320	5320	0
431	20250307	141800	15300110	5320	5320	5320	5320	0
432	20250307	141700	15300110	5320	5320	5320	5320	0
433	20250307	141600	15300110	5320	5320	5320	5320	0
434	20250307	141500	15300110	5320	5320	5320	5320	0
435	20250307	141400	15300110	5320	5320	5320	5320	0
436	20250307	141300	15300110	5320	5320	5320	5320	0
437	20250307	141200	15300110	5320	5320	5320	5320	0
438	20250307	141100	15300110	5320	5320	5320	5320	0
439	20250307	141000	15300110	5320	5320	5320	5320	0
440	20250307	140900	15300110	5320	5320	5320	5320	0
441	20250307	140800	15300110	5320	5320	5320	5320	0
442	20250307	140700	15300110	5320	5270	5320	5270	51
443	20250307	140600	15031290	5290	5290	5290	5290	274
444	20250307	140500	13581830	5320	5320	5320	5320	0
445	20250307	140400	13581830	5320	5320	5320	5320	0
446	20250307	140300	13581830	5320	5320	5320	5320	0
447	20250307	140200	13581830	5320	5320	5320	5320	0
448	20250307	140100	13581830	5320	5320	5320	5320	0
449	20250307	140000	13581830	5320	5320	5320	5320	0
450	20250307	135900	13581830	5320	5320	5320	5320	0
451	20250307	135800	13581830	5320	5320	5320	5320	0
452	20250307	135700	13581830	5320	5320	5320	5320	0
453	20250307	135600	13581830	5320	5320	5320	5320	0
454	20250307	135500	13581830	5320	5320	5320	5320	0
455	20250307	135400	13581830	5320	5320	5320	5320	0
456	20250307	135300	13581830	5320	5320	5320	5320	1
457	20250307	135200	13576510	5320	5320	5320	5320	0
458	20250307	135100	13576510	5320	5320	5320	5320	0
459	20250307	135000	13576510	5320	5320	5320	5320	0
460	20250307	134900	13576510	5320	5320	5320	5320	0
461	20250307	134800	13576510	5320	5320	5320	5320	0
462	20250307	134700	13576510	5320	5320	5320	5320	0
463	20250307	134600	13576510	5320	5320	5320	5320	0
464	20250307	134500	13576510	5320	5320	5320	5320	0
465	20250307	134400	13576510	5320	5320	5320	5320	0
466	20250307	134300	13576510	5320	5320	5320	5320	0
467	20250307	134200	13576510	5320	5320	5320	5320	0
468	20250307	134100	13576510	5320	5320	5320	5320	0
469	20250307	134000	13576510	5320	5320	5320	5320	1
470	20250307	133900	13571190	5320	5280	5320	5280	55
471	20250307	133800	13280330	5280	5280	5280	5280	0
472	20250307	133700	13280330	5280	5280	5280	5280	0
473	20250307	133600	13280330	5280	5280	5280	5280	0
474	20250307	133500	13280330	5280	5280	5280	5280	1
475	20250307	133400	13275050	5280	5280	5280	5280	0
476	20250307	133300	13275050	5280	5280	5280	5280	0
477	20250307	133200	13275050	5280	5280	5280	5280	10
478	20250307	133100	13222250	5280	5280	5280	5280	0
479	20250307	133000	13222250	5280	5280	5280	5280	0
480	20250307	132900	13222250	5280	5280	5280	5280	0
481	20250307	132800	13222250	5280	5280	5280	5280	0
482	20250307	132700	13222250	5280	5280	5280	5280	101
483	20250307	132600	12688970	5280	5280	5280	5280	1
484	20250307	132500	12683690	5270	5270	5270	5270	0
485	20250307	132400	12683690	5270	5270	5270	5270	1
486	20250307	132300	12678420	5280	5280	5280	5280	0
487	20250307	132200	12678420	5280	5280	5280	5280	0
488	20250307	132100	12678420	5280	5280	5280	5280	0
489	20250307	132000	12678420	5280	5280	5280	5280	0
490	20250307	131900	12678420	5280	5280	5280	5280	0
491	20250307	131800	12678420	5280	5280	5280	5280	0
492	20250307	131700	12678420	5280	5280	5280	5280	0
493	20250307	131600	12678420	5280	5280	5280	5280	0
494	20250307	131500	12678420	5280	5280	5280	5280	0
495	20250307	131400	12678420	5280	5280	5280	5280	0
496	20250307	131300	12678420	5280	5280	5280	5280	0
497	20250307	131200	12678420	5280	5280	5280	5280	0
498	20250307	131100	12678420	5280	5280	5280	5280	0
499	20250307	131000	12678420	5280	5280	5280	5280	0
500	20250307	130900	12678420	5280	5280	5280	5280	0
501	20250307	130800	12678420	5280	5280	5280	5280	0
502	20250307	130700	12678420	5280	5280	5280	5280	0
503	20250307	130600	12678420	5280	5280	5280	5280	0
504	20250307	130500	12678420	5280	5280	5280	5280	0
505	20250307	130400	12678420	5280	5280	5280	5280	0
506	20250307	130300	12678420	5280	5280	5280	5280	0
507	20250307	130200	12678420	5280	5280	5280	5280	0
508	20250307	130100	12678420	5280	5280	5280	5280	0
509	20250307	130000	12678420	5280	5280	5280	5280	0
510	20250307	125900	12678420	5280	5280	5280	5280	0
511	20250307	125800	12678420	5280	5280	5280	5280	0
512	20250307	125700	12678420	5280	5280	5280	5280	0
513	20250307	125600	12678420	5280	5280	5280	5280	0
514	20250307	125500	12678420	5280	5280	5280	5280	0
515	20250307	125400	12678420	5280	5280	5280	5280	0
516	20250307	125300	12678420	5280	5280	5280	5280	0
517	20250307	125200	12678420	5280	5280	5280	5280	0
518	20250307	125100	12678420	5280	5280	5280	5280	0
519	20250307	125000	12678420	5280	5280	5280	5280	0
520	20250307	124900	12678420	5280	5280	5280	5280	0
521	20250307	124800	12678420	5280	5280	5280	5280	0
522	20250307	124700	12678420	5280	5280	5280	5280	0
523	20250307	124600	12678420	5280	5280	5280	5280	0
524	20250307	124500	12678420	5280	5280	5280	5280	0
525	20250307	124400	12678420	5280	5280	5280	5280	0
526	20250307	124300	12678420	5280	5280	5280	5280	0
527	20250307	124200	12678420	5280	5280	5280	5280	0
528	20250307	124100	12678420	5280	5280	5280	5280	0
529	20250307	124000	12678420	5280	5280	5280	5280	0
530	20250307	123900	12678420	5280	5280	5280	5280	0
531	20250307	123800	12678420	5280	5280	5280	5280	4
532	20250307	123700	12657300	5280	5280	5280	5280	0
533	20250307	123600	12657300	5280	5280	5280	5280	0
534	20250307	123500	12657300	5280	5280	5280	5280	0
535	20250307	123400	12657300	5280	5280	5280	5280	0
536	20250307	123300	12657300	5280	5280	5280	5280	0
537	20250307	123200	12657300	5280	5280	5280	5280	0
538	20250307	123100	12657300	5280	5280	5280	5280	4
539	20250307	123000	12636180	5280	5280	5280	5280	0
540	20250307	122900	12636180	5280	5280	5280	5280	0
541	20250307	122800	12636180	5280	5280	5280	5280	0
542	20250307	122700	12636180	5280	5280	5280	5280	0
543	20250307	122600	12636180	5280	5280	5280	5280	0
544	20250307	122500	12636180	5280	5280	5280	5280	0
545	20250307	122400	12636180	5280	5280	5280	5280	0
546	20250307	122300	12636180	5280	5280	5280	5280	0
547	20250307	122200	12636180	5280	5280	5280	5280	0
548	20250307	122100	12636180	5280	5250	5280	5250	2
549	20250307	122000	12625650	5280	5280	5280	5280	0
550	20250307	121900	12625650	5280	5280	5280	5280	0
551	20250307	121800	12625650	5280	5280	5280	5280	0
552	20250307	121700	12625650	5280	5280	5280	5280	0
553	20250307	121600	12625650	5280	5280	5280	5280	0
554	20250307	121500	12625650	5280	5280	5280	5280	0
555	20250307	121400	12625650	5280	5280	5280	5280	0
556	20250307	121300	12625650	5280	5280	5280	5280	0
557	20250307	121200	12625650	5280	5280	5280	5280	0
558	20250307	121100	12625650	5280	5260	5280	5260	100
559	20250307	121000	12099630	5260	5260	5260	5260	0
560	20250307	120900	12099630	5260	5260	5260	5260	1
561	20250307	120800	12094370	5260	5260	5260	5260	0
562	20250307	120700	12094370	5260	5260	5260	5260	0
563	20250307	120600	12094370	5260	5250	5260	5250	86
564	20250307	120500	11642860	5280	5280	5280	5280	0
565	20250307	120400	11642860	5280	5280	5280	5280	0
566	20250307	120300	11642860	5280	5280	5280	5280	0
567	20250307	120200	11642860	5280	5280	5280	5280	0
568	20250307	120100	11642860	5280	5280	5280	5280	0
569	20250307	120000	11642860	5280	5280	5280	5280	0
570	20250307	115900	11642860	5280	5280	5280	5280	0
571	20250307	115800	11642860	5280	5280	5280	5280	1
572	20250307	115700	11637580	5250	5270	5270	5250	1500
573	20250307	115600	3760800	5270	5270	5270	5270	0
574	20250307	115500	3760800	5270	5270	5270	5270	1
575	20250307	115400	3755530	5280	5280	5280	5280	0
576	20250307	115300	3755530	5280	5280	5280	5280	0
577	20250307	115200	3755530	5280	5280	5280	5280	0
578	20250307	115100	3755530	5280	5280	5280	5280	0
579	20250307	115000	3755530	5280	5280	5280	5280	0
580	20250307	114900	3755530	5280	5280	5280	5280	0
581	20250307	114800	3755530	5280	5280	5280	5280	0
582	20250307	114700	3755530	5280	5280	5280	5280	0
583	20250307	114600	3755530	5280	5280	5280	5280	0
584	20250307	114500	3755530	5280	5280	5280	5280	0
585	20250307	114400	3755530	5280	5280	5280	5280	0
586	20250307	114300	3755530	5280	5280	5280	5280	0
587	20250307	114200	3755530	5280	5280	5280	5280	0
588	20250307	114100	3755530	5280	5280	5280	5280	0
589	20250307	114000	3755530	5280	5280	5280	5280	0
590	20250307	113900	3755530	5280	5280	5280	5280	0
591	20250307	113800	3755530	5280	5280	5280	5280	0
592	20250307	113700	3755530	5280	5280	5280	5280	0
593	20250307	113600	3755530	5280	5280	5280	5280	0
594	20250307	113500	3755530	5280	5280	5280	5280	0
595	20250307	113400	3755530	5280	5280	5280	5280	0
596	20250307	113300	3755530	5280	5280	5280	5280	0
597	20250307	113200	3755530	5280	5280	5280	5280	0
598	20250307	113100	3755530	5280	5280	5280	5280	0
599	20250307	113000	3755530	5280	5280	5280	5280	0
600	20250307	112900	3755530	5280	5280	5280	5280	0
601	20250307	112800	3755530	5280	5280	5280	5280	0
602	20250307	112700	3755530	5280	5280	5280	5280	0
603	20250307	112600	3755530	5280	5280	5280	5280	0
604	20250307	112500	3755530	5280	5280	5280	5280	0
605	20250307	112400	3755530	5280	5280	5280	5280	0
606	20250307	112300	3755530	5280	5280	5280	5280	1
607	20250307	112200	3750250	5280	5280	5280	5280	0
608	20250307	112100	3750250	5280	5280	5280	5280	0
609	20250307	112000	3750250	5280	5280	5280	5280	1
610	20250307	111900	3744970	5270	5270	5270	5270	0
611	20250307	111800	3744970	5270	5270	5270	5270	0
612	20250307	111700	3744970	5270	5270	5270	5270	0
613	20250307	111600	3744970	5270	5280	5280	5270	53
614	20250307	111500	3465180	5270	5270	5270	5270	20
615	20250307	111400	3359780	5280	5280	5280	5280	0
616	20250307	111300	3359780	5280	5280	5280	5280	0
617	20250307	111200	3359780	5280	5280	5280	5280	0
618	20250307	111100	3359780	5280	5280	5280	5280	0
619	20250307	111000	3359780	5280	5280	5280	5280	0
620	20250307	110900	3359780	5280	5280	5280	5280	0
621	20250307	110800	3359780	5280	5280	5280	5280	0
622	20250307	110700	3359780	5280	5280	5280	5280	0
623	20250307	110600	3359780	5280	5280	5280	5280	0
624	20250307	110500	3359780	5280	5280	5280	5280	0
625	20250307	110400	3359780	5280	5280	5280	5280	0
626	20250307	110300	3359780	5280	5280	5280	5280	0
627	20250307	110200	3359780	5280	5280	5280	5280	0
628	20250307	110100	3359780	5280	5280	5280	5280	0
629	20250307	110000	3359780	5280	5280	5280	5280	0
630	20250307	105900	3359780	5280	5280	5280	5280	0
631	20250307	105800	3359780	5280	5280	5280	5280	1
632	20250307	105700	3354500	5270	5270	5270	5270	0
633	20250307	105600	3354500	5270	5270	5270	5270	0
634	20250307	105500	3354500	5270	5270	5270	5270	0
635	20250307	105400	3354500	5270	5270	5270	5270	0
636	20250307	105300	3354500	5270	5270	5270	5270	0
637	20250307	105200	3354500	5270	5270	5270	5270	0
638	20250307	105100	3354500	5270	5270	5270	5270	6
639	20250307	105000	3322880	5270	5270	5270	5270	2
640	20250307	104900	3312340	5270	5270	5270	5270	1
641	20250307	104800	3307070	5270	5270	5270	5270	0
642	20250307	104700	3307070	5270	5270	5270	5270	2
643	20250307	104600	3296530	5270	5270	5270	5270	0
644	20250307	104500	3296530	5270	5270	5270	5270	0
645	20250307	104400	3296530	5270	5270	5270	5270	0
646	20250307	104300	3296530	5270	5270	5270	5270	2
647	20250307	104200	3285990	5270	5270	5270	5270	0
648	20250307	104100	3285990	5270	5270	5270	5270	0
649	20250307	104000	3285990	5270	5270	5270	5270	12
650	20250307	103900	3222750	5270	5270	5270	5270	0
651	20250307	103800	3222750	5270	5270	5270	5270	0
652	20250307	103700	3222750	5270	5270	5270	5270	0
653	20250307	103600	3222750	5270	5270	5270	5270	0
654	20250307	103500	3222750	5270	5270	5270	5270	0
655	20250307	103400	3222750	5270	5270	5270	5270	0
656	20250307	103300	3222750	5270	5270	5270	5270	0
657	20250307	103200	3222750	5270	5270	5270	5270	1
658	20250307	103100	3217480	5270	5270	5270	5270	1
659	20250307	103000	3212210	5270	5270	5270	5270	0
660	20250307	102900	3212210	5270	5270	5270	5270	0
661	20250307	102800	3212210	5270	5270	5270	5270	0
662	20250307	102700	3212210	5270	5270	5270	5270	0
663	20250307	102600	3212210	5270	5270	5270	5270	0
664	20250307	102500	3212210	5270	5270	5270	5270	0
665	20250307	102400	3212210	5270	5270	5270	5270	0
666	20250307	102300	3212210	5270	5270	5270	5270	0
667	20250307	102200	3212210	5270	5270	5270	5270	4
668	20250307	102100	3191130	5270	5270	5270	5270	6
669	20250307	102000	3159510	5270	5270	5270	5270	0
670	20250307	101900	3159510	5270	5270	5270	5270	0
671	20250307	101800	3159510	5270	5270	5270	5270	0
672	20250307	101700	3159510	5270	5270	5270	5270	0
673	20250307	101600	3159510	5270	5270	5270	5270	0
674	20250307	101500	3159510	5270	5270	5270	5270	0
675	20250307	101400	3159510	5270	5270	5270	5270	0
676	20250307	101300	3159510	5270	5270	5270	5270	0
677	20250307	101200	3159510	5270	5270	5270	5270	0
678	20250307	101100	3159510	5270	5270	5270	5270	0
679	20250307	101000	3159510	5270	5270	5270	5270	0
680	20250307	100900	3159510	5270	5270	5270	5270	0
681	20250307	100800	3159510	5270	5270	5270	5270	0
682	20250307	100700	3159510	5270	5270	5270	5270	1
683	20250307	100600	3154240	5270	5270	5270	5270	0
684	20250307	100500	3154240	5270	5270	5270	5270	1
685	20250307	100400	3148970	5270	5270	5270	5270	5
686	20250307	100300	3122620	5270	5270	5270	5270	0
687	20250307	100200	3122620	5270	5270	5270	5270	0
688	20250307	100100	3122620	5270	5270	5270	5270	0
689	20250307	100000	3122620	5270	5270	5270	5270	0
690	20250307	095900	3122620	5270	5270	5270	5270	1
691	20250307	095800	3117350	5270	5270	5270	5270	0
692	20250307	095700	3117350	5270	5270	5270	5270	0
693	20250307	095600	3117350	5270	5270	5270	5270	0
694	20250307	095500	3117350	5270	5270	5270	5270	0
695	20250307	095400	3117350	5270	5270	5270	5270	0
696	20250307	095300	3117350	5270	5270	5270	5270	0
697	20250307	095200	3117350	5270	5270	5270	5270	0
698	20250307	095100	3117350	5270	5270	5270	5270	0
699	20250307	095000	3117350	5270	5270	5270	5270	0
700	20250307	094900	3117350	5270	5270	5270	5270	0
701	20250307	094800	3117350	5270	5270	5270	5270	0
702	20250307	094700	3117350	5270	5270	5270	5270	0
703	20250307	094600	3117350	5270	5270	5270	5270	8
704	20250307	094500	3075190	5270	5270	5270	5270	1
705	20250307	094400	3069920	5270	5270	5270	5270	0
706	20250307	094300	3069920	5270	5270	5270	5270	0
707	20250307	094200	3069920	5270	5270	5270	5270	0
708	20250307	094100	3069920	5270	5270	5270	5270	0
709	20250307	094000	3069920	5270	5270	5270	5270	0
710	20250307	093900	3069920	5270	5270	5270	5270	0
711	20250307	093800	3069920	5270	5270	5270	5270	0
712	20250307	093700	3069920	5270	5270	5270	5270	1
713	20250307	093600	3064650	5270	5270	5270	5270	0
714	20250307	093500	3064650	5270	5270	5270	5270	0
715	20250307	093400	3064650	5270	5270	5270	5270	0
716	20250307	093300	3064650	5270	5270	5270	5270	0
717	20250307	093200	3064650	5270	5270	5270	5270	0
718	20250307	093100	3064650	5270	5270	5270	5270	0
719	20250307	093000	3064650	5270	5270	5270	5270	3
720	20250307	092900	3048840	5270	5270	5270	5270	1
721	20250307	092800	3043570	5270	5270	5270	5270	0
722	20250307	092700	3043570	5270	5270	5270	5270	0
723	20250307	092600	3043570	5270	5270	5270	5270	0
724	20250307	092500	3043570	5270	5270	5270	5270	0
725	20250307	092400	3043570	5270	5270	5270	5270	0
726	20250307	092300	3043570	5270	5270	5270	5270	0
727	20250307	092200	3043570	5270	5270	5270	5270	0
728	20250307	092100	3043570	5270	5270	5270	5270	0
729	20250307	092000	3043570	5270	5270	5270	5270	0
730	20250307	091900	3043570	5270	5270	5270	5270	0
731	20250307	091800	3043570	5270	5270	5270	5270	0
732	20250307	091700	3043570	5270	5270	5270	5270	0
733	20250307	091600	3043570	5270	5270	5270	5270	0
734	20250307	091500	3043570	5270	5270	5270	5270	0
735	20250307	091400	3043570	5270	5270	5270	5270	0
736	20250307	091300	3043570	5270	5270	5270	5270	0
737	20250307	091200	3043570	5270	5270	5270	5270	5
738	20250307	091100	3017220	5280	5280	5280	5280	0
739	20250307	091000	3017220	5280	5280	5280	5280	0
740	20250307	090900	3017220	5280	5280	5280	5280	0
741	20250307	090800	3017220	5280	5280	5280	5280	0
742	20250307	090700	3017220	5280	5280	5280	5280	0
743	20250307	090600	3017220	5280	5280	5280	5280	0
744	20250307	090500	3017220	5280	5280	5280	5280	0
745	20250307	090400	3017220	5280	5280	5280	5280	0
746	20250307	090300	3017220	5280	5280	5280	5280	1
747	20250307	090200	3011940	5220	5220	5220	5220	0
748	20250307	090100	3011940	5220	5220	5220	5220	0
749	20250307	090000	3011940	5220	5220	5220	5220	577