KissMeData/036480/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	192200	48472290	8820	8820	8820	8820	168
3	20250307	192100	48472290	8820	8820	8820	8820	0
4	20250307	192000	48472290	8820	8820	8820	8820	0
5	20250307	191900	48472290	8820	8820	8820	8820	0
6	20250307	191800	48472290	8820	8820	8820	8820	0
7	20250307	191700	48472290	8820	8820	8820	8820	0
8	20250307	191600	48472290	8820	8820	8820	8820	0
9	20250307	191500	48472290	8820	8820	8820	8820	0
10	20250307	191400	48472290	8820	8820	8820	8820	0
11	20250307	191300	48472290	8820	8820	8820	8820	0
12	20250307	191200	48472290	8820	8820	8820	8820	0
13	20250307	191100	48472290	8820	8820	8820	8820	0
14	20250307	191000	48472290	8820	8820	8820	8820	0
15	20250307	190900	48472290	8820	8820	8820	8820	0
16	20250307	190800	48472290	8820	8820	8820	8820	0
17	20250307	190700	48472290	8820	8820	8820	8820	0
18	20250307	190600	48472290	8820	8820	8820	8820	0
19	20250307	190500	48472290	8820	8820	8820	8820	0
20	20250307	190400	48472290	8820	8820	8820	8820	0
21	20250307	190300	48472290	8820	8820	8820	8820	0
22	20250307	190200	48472290	8820	8820	8820	8820	0
23	20250307	190100	48472290	8820	8820	8820	8820	0
24	20250307	190000	48472290	8820	8820	8820	8820	0
25	20250307	185900	48472290	8820	8820	8820	8820	0
26	20250307	185800	48472290	8820	8820	8820	8820	0
27	20250307	185700	48472290	8820	8820	8820	8820	0
28	20250307	185600	48472290	8820	8820	8820	8820	0
29	20250307	185500	48472290	8820	8820	8820	8820	0
30	20250307	185400	48472290	8820	8820	8820	8820	0
31	20250307	185300	48472290	8820	8820	8820	8820	0
32	20250307	185200	48472290	8820	8820	8820	8820	168
33	20250307	185100	48472290	8820	8820	8820	8820	0
34	20250307	185000	48472290	8820	8820	8820	8820	0
35	20250307	184900	48472290	8820	8820	8820	8820	0
36	20250307	184800	48472290	8820	8820	8820	8820	0
37	20250307	184700	48472290	8820	8820	8820	8820	0
38	20250307	184600	48472290	8820	8820	8820	8820	0
39	20250307	184500	48472290	8820	8820	8820	8820	0
40	20250307	184400	48472290	8820	8820	8820	8820	0
41	20250307	184300	48472290	8820	8820	8820	8820	0
42	20250307	184200	48472290	8820	8820	8820	8820	0
43	20250307	184100	48472290	8820	8820	8820	8820	0
44	20250307	184000	48472290	8820	8820	8820	8820	0
45	20250307	183900	48472290	8820	8820	8820	8820	0
46	20250307	183800	48472290	8820	8820	8820	8820	0
47	20250307	183700	48472290	8820	8820	8820	8820	0
48	20250307	183600	48472290	8820	8820	8820	8820	0
49	20250307	183500	48472290	8820	8820	8820	8820	0
50	20250307	183400	48472290	8820	8820	8820	8820	0
51	20250307	183300	48472290	8820	8820	8820	8820	0
52	20250307	183200	48472290	8820	8820	8820	8820	0
53	20250307	183100	48472290	8820	8820	8820	8820	0
54	20250307	183000	48472290	8820	8820	8820	8820	0
55	20250307	182900	48472290	8820	8820	8820	8820	0
56	20250307	182800	48472290	8820	8820	8820	8820	0
57	20250307	182700	48472290	8820	8820	8820	8820	0
58	20250307	182600	48472290	8820	8820	8820	8820	0
59	20250307	182500	48472290	8820	8820	8820	8820	0
60	20250307	182400	48472290	8820	8820	8820	8820	0
61	20250307	182300	48472290	8820	8820	8820	8820	0
62	20250307	182200	48472290	8820	8820	8820	8820	168
63	20250307	182100	48472290	8820	8820	8820	8820	0
64	20250307	182000	48472290	8820	8820	8820	8820	0
65	20250307	181900	48472290	8820	8820	8820	8820	0
66	20250307	181800	48472290	8820	8820	8820	8820	0
67	20250307	181700	48472290	8820	8820	8820	8820	0
68	20250307	181600	48472290	8820	8820	8820	8820	0
69	20250307	181500	48472290	8820	8820	8820	8820	0
70	20250307	181400	48472290	8820	8820	8820	8820	0
71	20250307	181300	48472290	8820	8820	8820	8820	0
72	20250307	181200	48472290	8820	8820	8820	8820	0
73	20250307	181100	48472290	8820	8820	8820	8820	0
74	20250307	181000	48472290	8820	8820	8820	8820	0
75	20250307	180900	48472290	8820	8820	8820	8820	0
76	20250307	180800	48472290	8820	8820	8820	8820	0
77	20250307	180700	48472290	8820	8820	8820	8820	0
78	20250307	180600	48472290	8820	8820	8820	8820	0
79	20250307	180500	48472290	8820	8820	8820	8820	0
80	20250307	180400	48472290	8820	8820	8820	8820	0
81	20250307	180300	48472290	8820	8820	8820	8820	0
82	20250307	180200	48472290	8820	8820	8820	8820	0
83	20250307	180100	48472290	8820	8820	8820	8820	0
84	20250307	180000	48472290	8820	8820	8820	8820	0
85	20250307	175900	48472290	8820	8820	8820	8820	0
86	20250307	175800	48472290	8820	8820	8820	8820	0
87	20250307	175700	48472290	8820	8820	8820	8820	0
88	20250307	175600	48472290	8820	8820	8820	8820	0
89	20250307	175500	48472290	8820	8820	8820	8820	0
90	20250307	175400	48472290	8820	8820	8820	8820	0
91	20250307	175300	48472290	8820	8820	8820	8820	0
92	20250307	175200	48472290	8820	8820	8820	8820	168
93	20250307	175100	48472290	8820	8820	8820	8820	0
94	20250307	175000	48472290	8820	8820	8820	8820	0
95	20250307	174900	48472290	8820	8820	8820	8820	0
96	20250307	174800	48472290	8820	8820	8820	8820	0
97	20250307	174700	48472290	8820	8820	8820	8820	0
98	20250307	174600	48472290	8820	8820	8820	8820	0
99	20250307	174500	48472290	8820	8820	8820	8820	0
100	20250307	174400	48472290	8820	8820	8820	8820	0
101	20250307	174300	48472290	8820	8820	8820	8820	0
102	20250307	174200	48472290	8820	8820	8820	8820	0
103	20250307	174100	48472290	8820	8820	8820	8820	0
104	20250307	174000	48472290	8820	8820	8820	8820	0
105	20250307	173900	48472290	8820	8820	8820	8820	0
106	20250307	173800	48472290	8820	8820	8820	8820	0
107	20250307	173700	48472290	8820	8820	8820	8820	0
108	20250307	173600	48472290	8820	8820	8820	8820	0
109	20250307	173500	48472290	8820	8820	8820	8820	0
110	20250307	173400	48472290	8820	8820	8820	8820	0
111	20250307	173300	48472290	8820	8820	8820	8820	0
112	20250307	173200	48472290	8820	8820	8820	8820	0
113	20250307	173100	48472290	8820	8820	8820	8820	0
114	20250307	173000	48472290	8820	8820	8820	8820	0
115	20250307	172900	48472290	8820	8820	8820	8820	0
116	20250307	172800	48472290	8820	8820	8820	8820	0
117	20250307	172700	48472290	8820	8820	8820	8820	0
118	20250307	172600	48472290	8820	8820	8820	8820	0
119	20250307	172500	48472290	8820	8820	8820	8820	0
120	20250307	172400	48472290	8820	8820	8820	8820	0
121	20250307	172300	48472290	8820	8820	8820	8820	0
122	20250307	172200	48472290	8820	8820	8820	8820	168
123	20250307	172100	48472290	8820	8820	8820	8820	0
124	20250307	172000	48472290	8820	8820	8820	8820	0
125	20250307	171900	48472290	8820	8820	8820	8820	0
126	20250307	171800	48472290	8820	8820	8820	8820	0
127	20250307	171700	48472290	8820	8820	8820	8820	0
128	20250307	171600	48472290	8820	8820	8820	8820	0
129	20250307	171500	48472290	8820	8820	8820	8820	0
130	20250307	171400	48472290	8820	8820	8820	8820	0
131	20250307	171300	48472290	8820	8820	8820	8820	0
132	20250307	171200	48472290	8820	8820	8820	8820	0
133	20250307	171100	48472290	8820	8820	8820	8820	0
134	20250307	171000	48472290	8820	8820	8820	8820	0
135	20250307	170900	48472290	8820	8820	8820	8820	0
136	20250307	170800	48472290	8820	8820	8820	8820	0
137	20250307	170700	48472290	8820	8820	8820	8820	0
138	20250307	170600	48472290	8820	8820	8820	8820	0
139	20250307	170500	48472290	8820	8820	8820	8820	0
140	20250307	170400	48472290	8820	8820	8820	8820	0
141	20250307	170300	48472290	8820	8820	8820	8820	0
142	20250307	170200	48472290	8820	8820	8820	8820	0
143	20250307	170100	48472290	8820	8820	8820	8820	0
144	20250307	170000	48472290	8820	8820	8820	8820	0
145	20250307	165900	48472290	8820	8820	8820	8820	0
146	20250307	165800	48472290	8820	8820	8820	8820	0
147	20250307	165700	48472290	8820	8820	8820	8820	0
148	20250307	165600	48472290	8820	8820	8820	8820	0
149	20250307	165500	48472290	8820	8820	8820	8820	0
150	20250307	165400	48472290	8820	8820	8820	8820	0
151	20250307	165300	48472290	8820	8820	8820	8820	0
152	20250307	165200	48472290	8820	8820	8820	8820	168
153	20250307	165100	48472290	8820	8820	8820	8820	0
154	20250307	165000	48472290	8820	8820	8820	8820	0
155	20250307	164900	48472290	8820	8820	8820	8820	0
156	20250307	164800	48472290	8820	8820	8820	8820	0
157	20250307	164700	48472290	8820	8820	8820	8820	0
158	20250307	164600	48472290	8820	8820	8820	8820	0
159	20250307	164500	48472290	8820	8820	8820	8820	0
160	20250307	164400	48472290	8820	8820	8820	8820	0
161	20250307	164300	48472290	8820	8820	8820	8820	0
162	20250307	164200	48472290	8820	8820	8820	8820	0
163	20250307	164100	48472290	8820	8820	8820	8820	0
164	20250307	164000	48472290	8820	8820	8820	8820	0
165	20250307	163900	48472290	8820	8820	8820	8820	0
166	20250307	163800	48472290	8820	8820	8820	8820	0
167	20250307	163700	48472290	8820	8820	8820	8820	0
168	20250307	163600	48472290	8820	8820	8820	8820	0
169	20250307	163500	48472290	8820	8820	8820	8820	0
170	20250307	163400	48472290	8820	8820	8820	8820	0
171	20250307	163300	48472290	8820	8820	8820	8820	0
172	20250307	163200	48472290	8820	8820	8820	8820	0
173	20250307	163100	48472290	8820	8820	8820	8820	0
174	20250307	163000	48472290	8820	8820	8820	8820	0
175	20250307	162900	48472290	8820	8820	8820	8820	0
176	20250307	162800	48472290	8820	8820	8820	8820	0
177	20250307	162700	48472290	8820	8820	8820	8820	0
178	20250307	162600	48472290	8820	8820	8820	8820	0
179	20250307	162500	48472290	8820	8820	8820	8820	0
180	20250307	162400	48472290	8820	8820	8820	8820	0
181	20250307	162300	48472290	8820	8820	8820	8820	0
182	20250307	162200	48472290	8820	8820	8820	8820	168
183	20250307	162100	48472290	8820	8820	8820	8820	0
184	20250307	162000	48472290	8820	8820	8820	8820	0
185	20250307	161900	48472290	8820	8820	8820	8820	0
186	20250307	161800	48472290	8820	8820	8820	8820	0
187	20250307	161700	48472290	8820	8820	8820	8820	0
188	20250307	161600	48472290	8820	8820	8820	8820	0
189	20250307	161500	48472290	8820	8820	8820	8820	0
190	20250307	161400	48472290	8820	8820	8820	8820	0
191	20250307	161300	48472290	8820	8820	8820	8820	0
192	20250307	161200	48472290	8820	8820	8820	8820	0
193	20250307	161100	48472290	8820	8820	8820	8820	0
194	20250307	161000	48472290	8820	8820	8820	8820	0
195	20250307	160900	48472290	8820	8820	8820	8820	0
196	20250307	160800	48472290	8820	8820	8820	8820	0
197	20250307	160700	48472290	8820	8820	8820	8820	0
198	20250307	160600	48472290	8820	8820	8820	8820	0
199	20250307	160500	48472290	8820	8820	8820	8820	0
200	20250307	160400	48472290	8820	8820	8820	8820	0
201	20250307	160300	48472290	8820	8820	8820	8820	0
202	20250307	160200	48472290	8820	8820	8820	8820	0
203	20250307	160100	48472290	8820	8820	8820	8820	0
204	20250307	160000	48472290	8820	8820	8820	8820	0
205	20250307	155900	48472290	8820	8820	8820	8820	0
206	20250307	155800	48472290	8820	8820	8820	8820	0
207	20250307	155700	48472290	8820	8820	8820	8820	0
208	20250307	155600	48472290	8820	8820	8820	8820	0
209	20250307	155500	48472290	8820	8820	8820	8820	0
210	20250307	155400	48472290	8820	8820	8820	8820	0
211	20250307	155300	48472290	8820	8820	8820	8820	0
212	20250307	155200	48472290	8820	8820	8820	8820	168
213	20250307	155100	48472290	8820	8820	8820	8820	0
214	20250307	155000	48472290	8820	8820	8820	8820	0
215	20250307	154900	48472290	8820	8820	8820	8820	0
216	20250307	154800	48472290	8820	8820	8820	8820	0
217	20250307	154700	48472290	8820	8820	8820	8820	0
218	20250307	154600	48472290	8820	8820	8820	8820	0
219	20250307	154500	48472290	8820	8820	8820	8820	0
220	20250307	154400	48472290	8820	8820	8820	8820	0
221	20250307	154300	48472290	8820	8820	8820	8820	0
222	20250307	154200	48472290	8820	8820	8820	8820	0
223	20250307	154100	48472290	8820	8820	8820	8820	0
224	20250307	154000	48472290	8820	8820	8820	8820	0
225	20250307	153900	48472290	8820	8820	8820	8820	0
226	20250307	153800	48472290	8820	8820	8820	8820	0
227	20250307	153700	48472290	8820	8820	8820	8820	0
228	20250307	153600	48472290	8820	8820	8820	8820	0
229	20250307	153500	48472290	8820	8820	8820	8820	0
230	20250307	153400	48472290	8820	8820	8820	8820	0
231	20250307	153300	48472290	8820	8820	8820	8820	0
232	20250307	153200	48472290	8820	8820	8820	8820	0
233	20250307	153100	48472290	8820	8820	8820	8820	0
234	20250307	153000	48472290	8820	8820	8820	8820	168
235	20250307	152900	46990530	8850	8850	8850	8850	0
236	20250307	152800	46990530	8850	8850	8850	8850	0
237	20250307	152700	46990530	8850	8850	8850	8850	0
238	20250307	152600	46990530	8850	8850	8850	8850	0
239	20250307	152500	46990530	8850	8850	8850	8850	0
240	20250307	152400	46990530	8850	8850	8850	8850	0
241	20250307	152300	46990530	8850	8850	8850	8850	0
242	20250307	152200	46990530	8850	8850	8850	8850	0
243	20250307	152100	46990530	8850	8850	8850	8850	0
244	20250307	152000	46990530	8850	8850	8850	8850	0
245	20250307	151900	46990530	8850	8850	8850	8850	1
246	20250307	151800	46981680	8820	8840	8840	8820	900
247	20250307	151700	39030770	8850	8850	8850	8850	0
248	20250307	151600	39030770	8850	8850	8850	8850	0
249	20250307	151500	39030770	8850	8850	8850	8850	0
250	20250307	151400	39030770	8850	8850	8850	8850	0
251	20250307	151300	39030770	8850	8850	8850	8850	0
252	20250307	151200	39030770	8850	8850	8850	8850	0
253	20250307	151100	39030770	8850	8850	8850	8850	0
254	20250307	151000	39030770	8850	8850	8850	8850	50
255	20250307	150900	38588270	8850	8850	8850	8850	0
256	20250307	150800	38588270	8850	8850	8850	8850	0
257	20250307	150700	38588270	8850	8850	8850	8850	3
258	20250307	150600	38561720	8840	8840	8840	8840	0
259	20250307	150500	38561720	8840	8840	8840	8840	0
260	20250307	150400	38561720	8840	8840	8840	8840	0
261	20250307	150300	38561720	8840	8840	8840	8840	0
262	20250307	150200	38561720	8840	8840	8840	8840	9
263	20250307	150100	38482160	8840	8840	8840	8840	0
264	20250307	150000	38482160	8840	8840	8840	8840	21
265	20250307	145900	38296520	8840	8840	8840	8840	0
266	20250307	145800	38296520	8840	8840	8840	8840	100
267	20250307	145700	37412520	8840	8840	8840	8840	0
268	20250307	145600	37412520	8840	8840	8840	8840	0
269	20250307	145500	37412520	8840	8840	8840	8840	200
270	20250307	145400	35644520	8860	8860	8860	8860	0
271	20250307	145300	35644520	8860	8860	8860	8860	0
272	20250307	145200	35644520	8860	8860	8860	8860	0
273	20250307	145100	35644520	8860	8860	8860	8860	0
274	20250307	145000	35644520	8860	8860	8860	8860	0
275	20250307	144900	35644520	8860	8860	8860	8860	0
276	20250307	144800	35644520	8860	8860	8860	8860	1
277	20250307	144700	35635660	8840	8840	8840	8840	0
278	20250307	144600	35635660	8840	8840	8840	8840	0
279	20250307	144500	35635660	8840	8840	8840	8840	0
280	20250307	144400	35635660	8840	8840	8840	8840	1
281	20250307	144300	35626820	8860	8860	8860	8860	0
282	20250307	144200	35626820	8860	8860	8860	8860	0
283	20250307	144100	35626820	8860	8860	8860	8860	0
284	20250307	144000	35626820	8860	8860	8860	8860	0
285	20250307	143900	35626820	8860	8860	8860	8860	300
286	20250307	143800	32968820	8840	8840	8840	8840	55
287	20250307	143700	32482620	8840	8840	8840	8840	0
288	20250307	143600	32482620	8840	8840	8840	8840	0
289	20250307	143500	32482620	8840	8840	8840	8840	2
290	20250307	143400	32464940	8850	8850	8850	8850	0
291	20250307	143300	32464940	8850	8850	8850	8850	0
292	20250307	143200	32464940	8850	8850	8850	8850	0
293	20250307	143100	32464940	8850	8850	8850	8850	0
294	20250307	143000	32464940	8850	8850	8850	8850	0
295	20250307	142900	32464940	8850	8850	8850	8850	0
296	20250307	142800	32464940	8850	8850	8850	8850	475
297	20250307	142700	28261190	8850	8850	8850	8850	227
298	20250307	142600	26252240	8850	8850	8850	8850	0
299	20250307	142500	26252240	8850	8850	8850	8850	0
300	20250307	142400	26252240	8850	8850	8850	8850	0
301	20250307	142300	26252240	8850	8850	8850	8850	0
302	20250307	142200	26252240	8850	8850	8850	8850	30
303	20250307	142100	25986740	8850	8850	8850	8850	0
304	20250307	142000	25986740	8850	8850	8850	8850	0
305	20250307	141900	25986740	8850	8850	8850	8850	79
306	20250307	141800	25287590	8860	8860	8860	8860	0
307	20250307	141700	25287590	8860	8860	8860	8860	0
308	20250307	141600	25287590	8860	8860	8860	8860	0
309	20250307	141500	25287590	8860	8860	8860	8860	0
310	20250307	141400	25287590	8860	8860	8860	8860	17
311	20250307	141300	25136970	8860	8860	8860	8860	201
312	20250307	141200	23356110	8870	8870	8870	8870	0
313	20250307	141100	23356110	8870	8870	8870	8870	0
314	20250307	141000	23356110	8870	8870	8870	8870	0
315	20250307	140900	23356110	8870	8870	8870	8870	0
316	20250307	140800	23356110	8870	8870	8870	8870	0
317	20250307	140700	23356110	8870	8870	8870	8870	0
318	20250307	140600	23356110	8870	8870	8870	8870	0
319	20250307	140500	23356110	8870	8870	8870	8870	3
320	20250307	140400	23329500	8870	8870	8870	8870	25
321	20250307	140300	23107750	8870	8870	8870	8870	0
322	20250307	140200	23107750	8870	8870	8870	8870	0
323	20250307	140100	23107750	8870	8870	8870	8870	0
324	20250307	140000	23107750	8870	8870	8870	8870	0
325	20250307	135900	23107750	8870	8870	8870	8870	0
326	20250307	135800	23107750	8870	8870	8870	8870	1
327	20250307	135700	23098880	8870	8870	8870	8870	0
328	20250307	135600	23098880	8870	8870	8870	8870	0
329	20250307	135500	23098880	8870	8870	8870	8870	0
330	20250307	135400	23098880	8870	8870	8870	8870	0
331	20250307	135300	23098880	8870	8870	8870	8870	0
332	20250307	135200	23098880	8870	8870	8870	8870	0
333	20250307	135100	23098880	8870	8870	8870	8870	0
334	20250307	135000	23098880	8870	8870	8870	8870	0
335	20250307	134900	23098880	8870	8870	8870	8870	0
336	20250307	134800	23098880	8870	8870	8870	8870	0
337	20250307	134700	23098880	8870	8870	8870	8870	50
338	20250307	134600	22655380	8870	8870	8870	8870	0
339	20250307	134500	22655380	8870	8870	8870	8870	0
340	20250307	134400	22655380	8870	8870	8870	8870	0
341	20250307	134300	22655380	8870	8870	8870	8870	0
342	20250307	134200	22655380	8870	8870	8870	8870	0
343	20250307	134100	22655380	8870	8870	8870	8870	0
344	20250307	134000	22655380	8870	8870	8870	8870	0
345	20250307	133900	22655380	8870	8870	8870	8870	0
346	20250307	133800	22655380	8870	8880	8880	8870	382
347	20250307	133700	19264070	8880	8880	8880	8880	0
348	20250307	133600	19264070	8880	8880	8880	8880	3
349	20250307	133500	19237430	8890	8890	8890	8890	0
350	20250307	133400	19237430	8890	8890	8890	8890	0
351	20250307	133300	19237430	8890	8890	8890	8890	0
352	20250307	133200	19237430	8890	8890	8890	8890	0
353	20250307	133100	19237430	8890	8890	8890	8890	0
354	20250307	133000	19237430	8890	8890	8890	8890	0
355	20250307	132900	19237430	8890	8890	8890	8890	0
356	20250307	132800	19237430	8890	8890	8890	8890	0
357	20250307	132700	19237430	8890	8890	8890	8890	0
358	20250307	132600	19237430	8890	8890	8890	8890	0
359	20250307	132500	19237430	8890	8890	8890	8890	0
360	20250307	132400	19237430	8890	8890	8890	8890	0
361	20250307	132300	19237430	8890	8890	8890	8890	0
362	20250307	132200	19237430	8890	8890	8890	8890	0
363	20250307	132100	19237430	8890	8890	8890	8890	0
364	20250307	132000	19237430	8890	8890	8890	8890	0
365	20250307	131900	19237430	8890	8890	8890	8890	0
366	20250307	131800	19237430	8890	8890	8890	8890	0
367	20250307	131700	19237430	8890	8890	8890	8890	0
368	20250307	131600	19237430	8890	8890	8890	8890	0
369	20250307	131500	19237430	8890	8890	8890	8890	0
370	20250307	131400	19237430	8890	8890	8890	8890	0
371	20250307	131300	19237430	8890	8890	8890	8890	0
372	20250307	131200	19237430	8890	8890	8890	8890	0
373	20250307	131100	19237430	8890	8890	8890	8890	0
374	20250307	131000	19237430	8890	8890	8890	8890	0
375	20250307	130900	19237430	8890	8890	8890	8890	0
376	20250307	130800	19237430	8890	8890	8890	8890	0
377	20250307	130700	19237430	8890	8890	8890	8890	0
378	20250307	130600	19237430	8890	8890	8890	8890	9
379	20250307	130500	19157420	8890	8890	8890	8890	1
380	20250307	130400	19148530	8900	8900	8900	8900	0
381	20250307	130300	19148530	8900	8900	8900	8900	0
382	20250307	130200	19148530	8900	8900	8900	8900	0
383	20250307	130100	19148530	8900	8900	8900	8900	0
384	20250307	130000	19148530	8900	8900	8900	8900	0
385	20250307	125900	19148530	8900	8900	8900	8900	0
386	20250307	125800	19148530	8900	8900	8900	8900	0
387	20250307	125700	19148530	8900	8900	8900	8900	0
388	20250307	125600	19148530	8900	8900	8900	8900	0
389	20250307	125500	19148530	8900	8900	8900	8900	0
390	20250307	125400	19148530	8900	8900	8900	8900	0
391	20250307	125300	19148530	8900	8900	8900	8900	0
392	20250307	125200	19148530	8900	8900	8900	8900	0
393	20250307	125100	19148530	8900	8900	8900	8900	0
394	20250307	125000	19148530	8900	8900	8900	8900	0
395	20250307	124900	19148530	8900	8900	8900	8900	1
396	20250307	124800	19139630	8860	8860	8860	8860	0
397	20250307	124700	19139630	8860	8860	8860	8860	0
398	20250307	124600	19139630	8860	8860	8860	8860	0
399	20250307	124500	19139630	8860	8860	8860	8860	0
400	20250307	124400	19139630	8860	8860	8860	8860	0
401	20250307	124300	19139630	8860	8860	8860	8860	0
402	20250307	124200	19139630	8860	8860	8860	8860	0
403	20250307	124100	19139630	8860	8860	8860	8860	0
404	20250307	124000	19139630	8860	8860	8860	8860	0
405	20250307	123900	19139630	8860	8860	8860	8860	0
406	20250307	123800	19139630	8860	8860	8860	8860	0
407	20250307	123700	19139630	8860	8860	8860	8860	1
408	20250307	123600	19130770	8860	8860	8860	8860	0
409	20250307	123500	19130770	8860	8860	8860	8860	0
410	20250307	123400	19130770	8860	8860	8860	8860	377
411	20250307	123300	15790550	8840	8840	8840	8840	0
412	20250307	123200	15790550	8840	8840	8840	8840	0
413	20250307	123100	15790550	8840	8840	8840	8840	0
414	20250307	123000	15790550	8840	8840	8840	8840	0
415	20250307	122900	15790550	8840	8840	8840	8840	0
416	20250307	122800	15790550	8840	8840	8840	8840	0
417	20250307	122700	15790550	8840	8840	8840	8840	0
418	20250307	122600	15790550	8840	8840	8840	8840	0
419	20250307	122500	15790550	8840	8870	8900	8840	1032
420	20250307	122400	6617550	8870	8870	8870	8870	0
421	20250307	122300	6617550	8870	8870	8870	8870	0
422	20250307	122200	6617550	8870	8870	8870	8870	0
423	20250307	122100	6617550	8870	8870	8870	8870	0
424	20250307	122000	6617550	8870	8870	8870	8870	0
425	20250307	121900	6617550	8870	8870	8870	8870	100
426	20250307	121800	5730550	8870	8870	8870	8870	0
427	20250307	121700	5730550	8870	8870	8870	8870	0
428	20250307	121600	5730550	8870	8870	8870	8870	0
429	20250307	121500	5730550	8870	8870	8870	8870	0
430	20250307	121400	5730550	8870	8870	8870	8870	0
431	20250307	121300	5730550	8870	8870	8870	8870	0
432	20250307	121200	5730550	8870	8870	8870	8870	0
433	20250307	121100	5730550	8870	8870	8870	8870	0
434	20250307	121000	5730550	8870	8870	8870	8870	1
435	20250307	120900	5721680	8840	8840	8840	8840	0
436	20250307	120800	5721680	8840	8840	8840	8840	0
437	20250307	120700	5721680	8840	8840	8840	8840	0
438	20250307	120600	5721680	8840	8840	8840	8840	0
439	20250307	120500	5721680	8840	8840	8840	8840	0
440	20250307	120400	5721680	8840	8840	8840	8840	0
441	20250307	120300	5721680	8840	8840	8840	8840	0
442	20250307	120200	5721680	8840	8840	8840	8840	0
443	20250307	120100	5721680	8840	8840	8840	8840	0
444	20250307	120000	5721680	8840	8840	8840	8840	0
445	20250307	115900	5721680	8840	8840	8840	8840	0
446	20250307	115800	5721680	8840	8840	8840	8840	0
447	20250307	115700	5721680	8840	8840	8840	8840	0
448	20250307	115600	5721680	8840	8840	8840	8840	0
449	20250307	115500	5721680	8840	8840	8840	8840	0
450	20250307	115400	5721680	8840	8840	8840	8840	0
451	20250307	115300	5721680	8840	8840	8840	8840	0
452	20250307	115200	5721680	8840	8840	8840	8840	0
453	20250307	115100	5721680	8840	8840	8840	8840	0
454	20250307	115000	5721680	8840	8840	8840	8840	0
455	20250307	114900	5721680	8840	8840	8840	8840	0
456	20250307	114800	5721680	8840	8840	8840	8840	0
457	20250307	114700	5721680	8840	8840	8840	8840	0
458	20250307	114600	5721680	8840	8840	8840	8840	0
459	20250307	114500	5721680	8840	8840	8840	8840	0
460	20250307	114400	5721680	8840	8840	8840	8840	0
461	20250307	114300	5721680	8840	8840	8840	8840	0
462	20250307	114200	5721680	8840	8840	8840	8840	0
463	20250307	114100	5721680	8840	8840	8840	8840	0
464	20250307	114000	5721680	8840	8840	8840	8840	0
465	20250307	113900	5721680	8840	8840	8840	8840	0
466	20250307	113800	5721680	8840	8840	8840	8840	4
467	20250307	113700	5686320	8830	8830	8830	8830	0
468	20250307	113600	5686320	8830	8830	8830	8830	0
469	20250307	113500	5686320	8830	8830	8830	8830	40
470	20250307	113400	5333120	8880	8880	8880	8880	0
471	20250307	113300	5333120	8880	8880	8880	8880	0
472	20250307	113200	5333120	8880	8880	8880	8880	0
473	20250307	113100	5333120	8880	8880	8880	8880	0
474	20250307	113000	5333120	8880	8880	8880	8880	0
475	20250307	112900	5333120	8880	8880	8880	8880	0
476	20250307	112800	5333120	8880	8880	8880	8880	0
477	20250307	112700	5333120	8880	8880	8880	8880	0
478	20250307	112600	5333120	8880	8880	8880	8880	0
479	20250307	112500	5333120	8880	8880	8880	8880	0
480	20250307	112400	5333120	8880	8880	8880	8880	0
481	20250307	112300	5333120	8880	8880	8880	8880	0
482	20250307	112200	5333120	8880	8880	8880	8880	0
483	20250307	112100	5333120	8880	8880	8880	8880	0
484	20250307	112000	5333120	8880	8880	8880	8880	0
485	20250307	111900	5333120	8880	8880	8880	8880	0
486	20250307	111800	5333120	8880	8860	8880	8860	100
487	20250307	111700	4445140	8870	8870	8870	8870	0
488	20250307	111600	4445140	8870	8870	8870	8870	0
489	20250307	111500	4445140	8870	8870	8870	8870	0
490	20250307	111400	4445140	8870	8870	8870	8870	0
491	20250307	111300	4445140	8870	8870	8870	8870	0
492	20250307	111200	4445140	8870	8870	8870	8870	0
493	20250307	111100	4445140	8870	8870	8870	8870	0
494	20250307	111000	4445140	8870	8870	8870	8870	0
495	20250307	110900	4445140	8870	8870	8870	8870	0
496	20250307	110800	4445140	8870	8870	8870	8870	0
497	20250307	110700	4445140	8870	8870	8870	8870	0
498	20250307	110600	4445140	8870	8870	8870	8870	0
499	20250307	110500	4445140	8870	8870	8870	8870	0
500	20250307	110400	4445140	8870	8870	8870	8870	0
501	20250307	110300	4445140	8870	8870	8870	8870	0
502	20250307	110200	4445140	8870	8860	8870	8860	4
503	20250307	110100	4409670	8870	8870	8870	8870	0
504	20250307	110000	4409670	8870	8870	8870	8870	0
505	20250307	105900	4409670	8870	8870	8870	8870	0
506	20250307	105800	4409670	8870	8870	8870	8870	0
507	20250307	105700	4409670	8870	8870	8870	8870	0
508	20250307	105600	4409670	8870	8870	8870	8870	0
509	20250307	105500	4409670	8870	8870	8870	8870	0
510	20250307	105400	4409670	8870	8870	8870	8870	0
511	20250307	105300	4409670	8870	8870	8870	8870	100
512	20250307	105200	3522670	8850	8850	8850	8850	0
513	20250307	105100	3522670	8850	8850	8850	8850	0
514	20250307	105000	3522670	8850	8850	8850	8850	0
515	20250307	104900	3522670	8850	8850	8850	8850	0
516	20250307	104800	3522670	8850	8850	8850	8850	0
517	20250307	104700	3522670	8850	8850	8850	8850	2
518	20250307	104600	3504970	8880	8880	8880	8880	0
519	20250307	104500	3504970	8880	8880	8880	8880	1
520	20250307	104400	3496090	8820	8820	8820	8820	0
521	20250307	104300	3496090	8820	8820	8820	8820	0
522	20250307	104200	3496090	8820	8820	8820	8820	0
523	20250307	104100	3496090	8820	8820	8820	8820	0
524	20250307	104000	3496090	8820	8820	8820	8820	4
525	20250307	103900	3460810	8820	8870	8870	8820	23
526	20250307	103800	3257800	8880	8880	8880	8880	0
527	20250307	103700	3257800	8880	8880	8880	8880	0
528	20250307	103600	3257800	8880	8880	8880	8880	0
529	20250307	103500	3257800	8880	8880	8880	8880	0
530	20250307	103400	3257800	8880	8880	8880	8880	0
531	20250307	103300	3257800	8880	8880	8880	8880	0
532	20250307	103200	3257800	8880	8880	8880	8880	0
533	20250307	103100	3257800	8880	8880	8880	8880	1
534	20250307	103000	3248920	8820	8820	8820	8820	0
535	20250307	102900	3248920	8820	8820	8820	8820	0
536	20250307	102800	3248920	8820	8860	8880	8820	154
537	20250307	102700	1883370	8870	8870	8870	8870	0
538	20250307	102600	1883370	8870	8870	8870	8870	0
539	20250307	102500	1883370	8870	8870	8870	8870	0
540	20250307	102400	1883370	8870	8870	8870	8870	0
541	20250307	102300	1883370	8870	8870	8870	8870	0
542	20250307	102200	1883370	8870	8870	8870	8870	0
543	20250307	102100	1883370	8870	8870	8870	8870	0
544	20250307	102000	1883370	8870	8870	8870	8870	0
545	20250307	101900	1883370	8870	8870	8870	8870	0
546	20250307	101800	1883370	8870	8870	8870	8870	1
547	20250307	101700	1874500	8870	8870	8870	8870	0
548	20250307	101600	1874500	8870	8870	8870	8870	0
549	20250307	101500	1874500	8870	8870	8870	8870	0
550	20250307	101400	1874500	8870	8870	8870	8870	0
551	20250307	101300	1874500	8870	8870	8870	8870	0
552	20250307	101200	1874500	8870	8870	8870	8870	0
553	20250307	101100	1874500	8870	8870	8870	8870	0
554	20250307	101000	1874500	8870	8870	8870	8870	0
555	20250307	100900	1874500	8870	8870	8870	8870	0
556	20250307	100800	1874500	8870	8870	8870	8870	0
557	20250307	100700	1874500	8870	8870	8870	8870	0
558	20250307	100600	1874500	8870	8870	8870	8870	0
559	20250307	100500	1874500	8870	8870	8870	8870	0
560	20250307	100400	1874500	8870	8870	8870	8870	0
561	20250307	100300	1874500	8870	8870	8870	8870	0
562	20250307	100200	1874500	8870	8870	8870	8870	0
563	20250307	100100	1874500	8870	8870	8870	8870	0
564	20250307	100000	1874500	8870	8870	8870	8870	0
565	20250307	095900	1874500	8870	8870	8870	8870	0
566	20250307	095800	1874500	8870	8870	8870	8870	0
567	20250307	095700	1874500	8870	8870	8870	8870	0
568	20250307	095600	1874500	8870	8870	8870	8870	0
569	20250307	095500	1874500	8870	8870	8870	8870	0
570	20250307	095400	1874500	8870	8870	8870	8870	0
571	20250307	095300	1874500	8870	8870	8870	8870	0
572	20250307	095200	1874500	8870	8870	8870	8870	0
573	20250307	095100	1874500	8870	8870	8870	8870	0
574	20250307	095000	1874500	8870	8870	8870	8870	0
575	20250307	094900	1874500	8870	8870	8870	8870	0
576	20250307	094800	1874500	8870	8870	8870	8870	0
577	20250307	094700	1874500	8870	8870	8870	8870	0
578	20250307	094600	1874500	8870	8870	8870	8870	1
579	20250307	094500	1865630	8870	8870	8870	8870	0
580	20250307	094400	1865630	8870	8870	8870	8870	1
581	20250307	094300	1856760	8820	8820	8820	8820	8
582	20250307	094200	1786200	8820	8820	8820	8820	0
583	20250307	094100	1786200	8820	8820	8820	8820	1
584	20250307	094000	1777380	8820	8820	8820	8820	0
585	20250307	093900	1777380	8820	8820	8820	8820	0
586	20250307	093800	1777380	8820	8820	8820	8820	0
587	20250307	093700	1777380	8820	8830	8830	8820	16
588	20250307	093600	1636160	8880	8880	8880	8880	0
589	20250307	093500	1636160	8880	8880	8880	8880	0
590	20250307	093400	1636160	8880	8880	8880	8880	0
591	20250307	093300	1636160	8880	8880	8880	8880	0
592	20250307	093200	1636160	8880	8880	8880	8880	0
593	20250307	093100	1636160	8880	8880	8880	8880	0
594	20250307	093000	1636160	8880	8880	8880	8880	0
595	20250307	092900	1636160	8880	8880	8880	8880	0
596	20250307	092800	1636160	8880	8880	8880	8880	0
597	20250307	092700	1636160	8880	8880	8880	8880	0
598	20250307	092600	1636160	8880	8880	8880	8880	0
599	20250307	092500	1636160	8880	8880	8880	8880	0
600	20250307	092400	1636160	8880	8880	8880	8880	0
601	20250307	092300	1636160	8880	8880	8880	8880	0
602	20250307	092200	1636160	8880	8880	8880	8880	0
603	20250307	092100	1636160	8880	8880	8880	8880	0
604	20250307	092000	1636160	8880	8880	8880	8880	0
605	20250307	091900	1636160	8880	8880	8880	8880	100
606	20250307	091800	748160	8880	8880	8880	8880	0
607	20250307	091700	748160	8880	8880	8880	8880	1
608	20250307	091600	739280	8810	8810	8810	8810	0
609	20250307	091500	739280	8810	8810	8810	8810	0
610	20250307	091400	739280	8810	8810	8810	8810	0
611	20250307	091300	739280	8810	8810	8810	8810	0
612	20250307	091200	739280	8810	8810	8810	8810	0
613	20250307	091100	739280	8810	8810	8810	8810	0
614	20250307	091000	739280	8810	8810	8810	8810	0
615	20250307	090900	739280	8810	8810	8810	8810	8
616	20250307	090800	668800	8800	8800	8800	8800	0
617	20250307	090700	668800	8800	8800	8800	8800	0
618	20250307	090600	668800	8800	8800	8800	8800	0
619	20250307	090500	668800	8800	8800	8800	8800	1
620	20250307	090400	660000	8800	8800	8800	8800	0
621	20250307	090300	660000	8800	8800	8800	8800	0
622	20250307	090200	660000	8800	8800	8800	8800	0
623	20250307	090100	660000	8800	8800	8800	8800	0
624	20250307	090000	660000	8800	8800	8800	8800	75