KissMeData/260930/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	210200	99093052	4495	4495	4495	4495	262
3	20250306	210100	99093052	4495	4495	4495	4495	0
4	20250306	210000	99093052	4495	4495	4495	4495	0
5	20250306	205900	99093052	4495	4495	4495	4495	0
6	20250306	205800	99093052	4495	4495	4495	4495	0
7	20250306	205700	99093052	4495	4495	4495	4495	0
8	20250306	205600	99093052	4495	4495	4495	4495	0
9	20250306	205500	99093052	4495	4495	4495	4495	0
10	20250306	205400	99093052	4495	4495	4495	4495	0
11	20250306	205300	99093052	4495	4495	4495	4495	0
12	20250306	205200	99093052	4495	4495	4495	4495	0
13	20250306	205100	99093052	4495	4495	4495	4495	0
14	20250306	205000	99093052	4495	4495	4495	4495	0
15	20250306	204900	99093052	4495	4495	4495	4495	0
16	20250306	204800	99093052	4495	4495	4495	4495	0
17	20250306	204700	99093052	4495	4495	4495	4495	0
18	20250306	204600	99093052	4495	4495	4495	4495	0
19	20250306	204500	99093052	4495	4495	4495	4495	0
20	20250306	204400	99093052	4495	4495	4495	4495	0
21	20250306	204300	99093052	4495	4495	4495	4495	0
22	20250306	204200	99093052	4495	4495	4495	4495	0
23	20250306	204100	99093052	4495	4495	4495	4495	0
24	20250306	204000	99093052	4495	4495	4495	4495	0
25	20250306	203900	99093052	4495	4495	4495	4495	0
26	20250306	203800	99093052	4495	4495	4495	4495	0
27	20250306	203700	99093052	4495	4495	4495	4495	0
28	20250306	203600	99093052	4495	4495	4495	4495	0
29	20250306	203500	99093052	4495	4495	4495	4495	0
30	20250306	203400	99093052	4495	4495	4495	4495	0
31	20250306	203300	99093052	4495	4495	4495	4495	0
32	20250306	203200	99093052	4495	4495	4495	4495	262
33	20250306	203100	99093052	4495	4495	4495	4495	0
34	20250306	203000	99093052	4495	4495	4495	4495	0
35	20250306	202900	99093052	4495	4495	4495	4495	0
36	20250306	202800	99093052	4495	4495	4495	4495	0
37	20250306	202700	99093052	4495	4495	4495	4495	0
38	20250306	202600	99093052	4495	4495	4495	4495	0
39	20250306	202500	99093052	4495	4495	4495	4495	0
40	20250306	202400	99093052	4495	4495	4495	4495	0
41	20250306	202300	99093052	4495	4495	4495	4495	0
42	20250306	202200	99093052	4495	4495	4495	4495	0
43	20250306	202100	99093052	4495	4495	4495	4495	0
44	20250306	202000	99093052	4495	4495	4495	4495	0
45	20250306	201900	99093052	4495	4495	4495	4495	0
46	20250306	201800	99093052	4495	4495	4495	4495	0
47	20250306	201700	99093052	4495	4495	4495	4495	0
48	20250306	201600	99093052	4495	4495	4495	4495	0
49	20250306	201500	99093052	4495	4495	4495	4495	0
50	20250306	201400	99093052	4495	4495	4495	4495	0
51	20250306	201300	99093052	4495	4495	4495	4495	0
52	20250306	201200	99093052	4495	4495	4495	4495	0
53	20250306	201100	99093052	4495	4495	4495	4495	0
54	20250306	201000	99093052	4495	4495	4495	4495	0
55	20250306	200900	99093052	4495	4495	4495	4495	0
56	20250306	200800	99093052	4495	4495	4495	4495	0
57	20250306	200700	99093052	4495	4495	4495	4495	0
58	20250306	200600	99093052	4495	4495	4495	4495	0
59	20250306	200500	99093052	4495	4495	4495	4495	0
60	20250306	200400	99093052	4495	4495	4495	4495	0
61	20250306	200300	99093052	4495	4495	4495	4495	0
62	20250306	200200	99093052	4495	4495	4495	4495	262
63	20250306	200100	99093052	4495	4495	4495	4495	0
64	20250306	200000	99093052	4495	4495	4495	4495	0
65	20250306	195900	99093052	4495	4495	4495	4495	0
66	20250306	195800	99093052	4495	4495	4495	4495	0
67	20250306	195700	99093052	4495	4495	4495	4495	0
68	20250306	195600	99093052	4495	4495	4495	4495	0
69	20250306	195500	99093052	4495	4495	4495	4495	0
70	20250306	195400	99093052	4495	4495	4495	4495	0
71	20250306	195300	99093052	4495	4495	4495	4495	0
72	20250306	195200	99093052	4495	4495	4495	4495	0
73	20250306	195100	99093052	4495	4495	4495	4495	0
74	20250306	195000	99093052	4495	4495	4495	4495	0
75	20250306	194900	99093052	4495	4495	4495	4495	0
76	20250306	194800	99093052	4495	4495	4495	4495	0
77	20250306	194700	99093052	4495	4495	4495	4495	0
78	20250306	194600	99093052	4495	4495	4495	4495	0
79	20250306	194500	99093052	4495	4495	4495	4495	0
80	20250306	194400	99093052	4495	4495	4495	4495	0
81	20250306	194300	99093052	4495	4495	4495	4495	0
82	20250306	194200	99093052	4495	4495	4495	4495	0
83	20250306	194100	99093052	4495	4495	4495	4495	0
84	20250306	194000	99093052	4495	4495	4495	4495	0
85	20250306	193900	99093052	4495	4495	4495	4495	0
86	20250306	193800	99093052	4495	4495	4495	4495	0
87	20250306	193700	99093052	4495	4495	4495	4495	0
88	20250306	193600	99093052	4495	4495	4495	4495	0
89	20250306	193500	99093052	4495	4495	4495	4495	0
90	20250306	193400	99093052	4495	4495	4495	4495	0
91	20250306	193300	99093052	4495	4495	4495	4495	0
92	20250306	193200	99093052	4495	4495	4495	4495	262
93	20250306	193100	99093052	4495	4495	4495	4495	0
94	20250306	193000	99093052	4495	4495	4495	4495	0
95	20250306	192900	99093052	4495	4495	4495	4495	0
96	20250306	192800	99093052	4495	4495	4495	4495	0
97	20250306	192700	99093052	4495	4495	4495	4495	0
98	20250306	192600	99093052	4495	4495	4495	4495	0
99	20250306	192500	99093052	4495	4495	4495	4495	0
100	20250306	192400	99093052	4495	4495	4495	4495	0
101	20250306	192300	99093052	4495	4495	4495	4495	0
102	20250306	192200	99093052	4495	4495	4495	4495	0
103	20250306	192100	99093052	4495	4495	4495	4495	0
104	20250306	192000	99093052	4495	4495	4495	4495	0
105	20250306	191900	99093052	4495	4495	4495	4495	0
106	20250306	191800	99093052	4495	4495	4495	4495	0
107	20250306	191700	99093052	4495	4495	4495	4495	0
108	20250306	191600	99093052	4495	4495	4495	4495	0
109	20250306	191500	99093052	4495	4495	4495	4495	0
110	20250306	191400	99093052	4495	4495	4495	4495	0
111	20250306	191300	99093052	4495	4495	4495	4495	0
112	20250306	191200	99093052	4495	4495	4495	4495	0
113	20250306	191100	99093052	4495	4495	4495	4495	0
114	20250306	191000	99093052	4495	4495	4495	4495	0
115	20250306	190900	99093052	4495	4495	4495	4495	0
116	20250306	190800	99093052	4495	4495	4495	4495	0
117	20250306	190700	99093052	4495	4495	4495	4495	0
118	20250306	190600	99093052	4495	4495	4495	4495	0
119	20250306	190500	99093052	4495	4495	4495	4495	0
120	20250306	190400	99093052	4495	4495	4495	4495	0
121	20250306	190300	99093052	4495	4495	4495	4495	0
122	20250306	190200	99093052	4495	4495	4495	4495	262
123	20250306	190100	99093052	4495	4495	4495	4495	0
124	20250306	190000	99093052	4495	4495	4495	4495	0
125	20250306	185900	99093052	4495	4495	4495	4495	0
126	20250306	185800	99093052	4495	4495	4495	4495	0
127	20250306	185700	99093052	4495	4495	4495	4495	0
128	20250306	185600	99093052	4495	4495	4495	4495	0
129	20250306	185500	99093052	4495	4495	4495	4495	0
130	20250306	185400	99093052	4495	4495	4495	4495	0
131	20250306	185300	99093052	4495	4495	4495	4495	0
132	20250306	185200	99093052	4495	4495	4495	4495	0
133	20250306	185100	99093052	4495	4495	4495	4495	0
134	20250306	185000	99093052	4495	4495	4495	4495	0
135	20250306	184900	99093052	4495	4495	4495	4495	0
136	20250306	184800	99093052	4495	4495	4495	4495	0
137	20250306	184700	99093052	4495	4495	4495	4495	0
138	20250306	184600	99093052	4495	4495	4495	4495	0
139	20250306	184500	99093052	4495	4495	4495	4495	0
140	20250306	184400	99093052	4495	4495	4495	4495	0
141	20250306	184300	99093052	4495	4495	4495	4495	0
142	20250306	184200	99093052	4495	4495	4495	4495	0
143	20250306	184100	99093052	4495	4495	4495	4495	0
144	20250306	184000	99093052	4495	4495	4495	4495	0
145	20250306	183900	99093052	4495	4495	4495	4495	0
146	20250306	183800	99093052	4495	4495	4495	4495	0
147	20250306	183700	99093052	4495	4495	4495	4495	0
148	20250306	183600	99093052	4495	4495	4495	4495	0
149	20250306	183500	99093052	4495	4495	4495	4495	0
150	20250306	183400	99093052	4495	4495	4495	4495	0
151	20250306	183300	99093052	4495	4495	4495	4495	0
152	20250306	183200	99093052	4495	4495	4495	4495	262
153	20250306	183100	99093052	4495	4495	4495	4495	0
154	20250306	183000	99093052	4495	4495	4495	4495	0
155	20250306	182900	99093052	4495	4495	4495	4495	0
156	20250306	182800	99093052	4495	4495	4495	4495	0
157	20250306	182700	99093052	4495	4495	4495	4495	0
158	20250306	182600	99093052	4495	4495	4495	4495	0
159	20250306	182500	99093052	4495	4495	4495	4495	0
160	20250306	182400	99093052	4495	4495	4495	4495	0
161	20250306	182300	99093052	4495	4495	4495	4495	0
162	20250306	182200	99093052	4495	4495	4495	4495	0
163	20250306	182100	99093052	4495	4495	4495	4495	0
164	20250306	182000	99093052	4495	4495	4495	4495	0
165	20250306	181900	99093052	4495	4495	4495	4495	0
166	20250306	181800	99093052	4495	4495	4495	4495	0
167	20250306	181700	99093052	4495	4495	4495	4495	0
168	20250306	181600	99093052	4495	4495	4495	4495	0
169	20250306	181500	99093052	4495	4495	4495	4495	0
170	20250306	181400	99093052	4495	4495	4495	4495	0
171	20250306	181300	99093052	4495	4495	4495	4495	0
172	20250306	181200	99093052	4495	4495	4495	4495	0
173	20250306	181100	99093052	4495	4495	4495	4495	0
174	20250306	181000	99093052	4495	4495	4495	4495	0
175	20250306	180900	99093052	4495	4495	4495	4495	0
176	20250306	180800	99093052	4495	4495	4495	4495	0
177	20250306	180700	99093052	4495	4495	4495	4495	0
178	20250306	180600	99093052	4495	4495	4495	4495	0
179	20250306	180500	99093052	4495	4495	4495	4495	0
180	20250306	180400	99093052	4495	4495	4495	4495	0
181	20250306	180300	99093052	4495	4495	4495	4495	0
182	20250306	180200	99093052	4495	4495	4495	4495	262
183	20250306	180100	99093052	4495	4495	4495	4495	0
184	20250306	180000	99093052	4495	4495	4495	4495	0
185	20250306	175900	99093052	4495	4495	4495	4495	0
186	20250306	175800	99093052	4495	4495	4495	4495	0
187	20250306	175700	99093052	4495	4495	4495	4495	0
188	20250306	175600	99093052	4495	4495	4495	4495	0
189	20250306	175500	99093052	4495	4495	4495	4495	0
190	20250306	175400	99093052	4495	4495	4495	4495	0
191	20250306	175300	99093052	4495	4495	4495	4495	0
192	20250306	175200	99093052	4495	4495	4495	4495	0
193	20250306	175100	99093052	4495	4495	4495	4495	0
194	20250306	175000	99093052	4495	4495	4495	4495	0
195	20250306	174900	99093052	4495	4495	4495	4495	0
196	20250306	174800	99093052	4495	4495	4495	4495	0
197	20250306	174700	99093052	4495	4495	4495	4495	0
198	20250306	174600	99093052	4495	4495	4495	4495	0
199	20250306	174500	99093052	4495	4495	4495	4495	0
200	20250306	174400	99093052	4495	4495	4495	4495	0
201	20250306	174300	99093052	4495	4495	4495	4495	0
202	20250306	174200	99093052	4495	4495	4495	4495	0
203	20250306	174100	99093052	4495	4495	4495	4495	0
204	20250306	174000	99093052	4495	4495	4495	4495	0
205	20250306	173900	99093052	4495	4495	4495	4495	0
206	20250306	173800	99093052	4495	4495	4495	4495	0
207	20250306	173700	99093052	4495	4495	4495	4495	0
208	20250306	173600	99093052	4495	4495	4495	4495	0
209	20250306	173500	99093052	4495	4495	4495	4495	0
210	20250306	173400	99093052	4495	4495	4495	4495	0
211	20250306	173300	99093052	4495	4495	4495	4495	0
212	20250306	173200	99093052	4495	4495	4495	4495	262
213	20250306	173100	99093052	4495	4495	4495	4495	0
214	20250306	173000	99093052	4495	4495	4495	4495	0
215	20250306	172900	99093052	4495	4495	4495	4495	0
216	20250306	172800	99093052	4495	4495	4495	4495	0
217	20250306	172700	99093052	4495	4495	4495	4495	0
218	20250306	172600	99093052	4495	4495	4495	4495	0
219	20250306	172500	99093052	4495	4495	4495	4495	0
220	20250306	172400	99093052	4495	4495	4495	4495	0
221	20250306	172300	99093052	4495	4495	4495	4495	0
222	20250306	172200	99093052	4495	4495	4495	4495	0
223	20250306	172100	99093052	4495	4495	4495	4495	0
224	20250306	172000	99093052	4495	4495	4495	4495	0
225	20250306	171900	99093052	4495	4495	4495	4495	0
226	20250306	171800	99093052	4495	4495	4495	4495	0
227	20250306	171700	99093052	4495	4495	4495	4495	0
228	20250306	171600	99093052	4495	4495	4495	4495	0
229	20250306	171500	99093052	4495	4495	4495	4495	0
230	20250306	171400	99093052	4495	4495	4495	4495	0
231	20250306	171300	99093052	4495	4495	4495	4495	0
232	20250306	171200	99093052	4495	4495	4495	4495	0
233	20250306	171100	99093052	4495	4495	4495	4495	0
234	20250306	171000	99093052	4495	4495	4495	4495	0
235	20250306	170900	99093052	4495	4495	4495	4495	0
236	20250306	170800	99093052	4495	4495	4495	4495	0
237	20250306	170700	99093052	4495	4495	4495	4495	0
238	20250306	170600	99093052	4495	4495	4495	4495	0
239	20250306	170500	99093052	4495	4495	4495	4495	0
240	20250306	170400	99093052	4495	4495	4495	4495	0
241	20250306	170300	99093052	4495	4495	4495	4495	0
242	20250306	170200	99093052	4495	4495	4495	4495	262
243	20250306	170100	99093052	4495	4495	4495	4495	0
244	20250306	170000	99093052	4495	4495	4495	4495	0
245	20250306	165900	99093052	4495	4495	4495	4495	0
246	20250306	165800	99093052	4495	4495	4495	4495	0
247	20250306	165700	99093052	4495	4495	4495	4495	0
248	20250306	165600	99093052	4495	4495	4495	4495	0
249	20250306	165500	99093052	4495	4495	4495	4495	0
250	20250306	165400	99093052	4495	4495	4495	4495	0
251	20250306	165300	99093052	4495	4495	4495	4495	0
252	20250306	165200	99093052	4495	4495	4495	4495	0
253	20250306	165100	99093052	4495	4495	4495	4495	0
254	20250306	165000	99093052	4495	4495	4495	4495	0
255	20250306	164900	99093052	4495	4495	4495	4495	0
256	20250306	164800	99093052	4495	4495	4495	4495	0
257	20250306	164700	99093052	4495	4495	4495	4495	0
258	20250306	164600	99093052	4495	4495	4495	4495	0
259	20250306	164500	99093052	4495	4495	4495	4495	0
260	20250306	164400	99093052	4495	4495	4495	4495	0
261	20250306	164300	99093052	4495	4495	4495	4495	0
262	20250306	164200	99093052	4495	4495	4495	4495	0
263	20250306	164100	99093052	4495	4495	4495	4495	0
264	20250306	164000	99093052	4495	4495	4495	4495	0
265	20250306	163900	99093052	4495	4495	4495	4495	0
266	20250306	163800	99093052	4495	4495	4495	4495	0
267	20250306	163700	99093052	4495	4495	4495	4495	0
268	20250306	163600	99093052	4495	4495	4495	4495	0
269	20250306	163500	99093052	4495	4495	4495	4495	0
270	20250306	163400	99093052	4495	4495	4495	4495	0
271	20250306	163300	99093052	4495	4495	4495	4495	0
272	20250306	163200	99093052	4495	4495	4495	4495	262
273	20250306	163100	99093052	4495	4495	4495	4495	0
274	20250306	163000	99093052	4495	4495	4495	4495	0
275	20250306	162900	99093052	4495	4495	4495	4495	0
276	20250306	162800	99093052	4495	4495	4495	4495	0
277	20250306	162700	99093052	4495	4495	4495	4495	0
278	20250306	162600	99093052	4495	4495	4495	4495	0
279	20250306	162500	99093052	4495	4495	4495	4495	0
280	20250306	162400	99093052	4495	4495	4495	4495	0
281	20250306	162300	99093052	4495	4495	4495	4495	0
282	20250306	162200	99093052	4495	4495	4495	4495	0
283	20250306	162100	99093052	4495	4495	4495	4495	0
284	20250306	162000	99093052	4495	4495	4495	4495	0
285	20250306	161900	99093052	4495	4495	4495	4495	0
286	20250306	161800	99093052	4495	4495	4495	4495	0
287	20250306	161700	99093052	4495	4495	4495	4495	0
288	20250306	161600	99093052	4495	4495	4495	4495	0
289	20250306	161500	99093052	4495	4495	4495	4495	0
290	20250306	161400	99093052	4495	4495	4495	4495	0
291	20250306	161300	99093052	4495	4495	4495	4495	0
292	20250306	161200	99093052	4495	4495	4495	4495	0
293	20250306	161100	99093052	4495	4495	4495	4495	0
294	20250306	161000	99093052	4495	4495	4495	4495	0
295	20250306	160900	99093052	4495	4495	4495	4495	0
296	20250306	160800	99093052	4495	4495	4495	4495	0
297	20250306	160700	99093052	4495	4495	4495	4495	0
298	20250306	160600	99093052	4495	4495	4495	4495	0
299	20250306	160500	99093052	4495	4495	4495	4495	0
300	20250306	160400	99093052	4495	4495	4495	4495	0
301	20250306	160300	99093052	4495	4495	4495	4495	0
302	20250306	160200	99093052	4495	4495	4495	4495	262
303	20250306	160100	99093052	4495	4495	4495	4495	0
304	20250306	160000	99093052	4495	4495	4495	4495	0
305	20250306	155900	99093052	4495	4495	4495	4495	0
306	20250306	155800	99093052	4495	4495	4495	4495	0
307	20250306	155700	99093052	4495	4495	4495	4495	0
308	20250306	155600	99093052	4495	4495	4495	4495	0
309	20250306	155500	99093052	4495	4495	4495	4495	0
310	20250306	155400	99093052	4495	4495	4495	4495	0
311	20250306	155300	99093052	4495	4495	4495	4495	0
312	20250306	155200	99093052	4495	4495	4495	4495	0
313	20250306	155100	99093052	4495	4495	4495	4495	0
314	20250306	155000	99093052	4495	4495	4495	4495	0
315	20250306	154900	99093052	4495	4495	4495	4495	0
316	20250306	154800	99093052	4495	4495	4495	4495	0
317	20250306	154700	99093052	4495	4495	4495	4495	0
318	20250306	154600	99093052	4495	4495	4495	4495	0
319	20250306	154500	99093052	4495	4495	4495	4495	0
320	20250306	154400	99093052	4495	4495	4495	4495	0
321	20250306	154300	99093052	4495	4495	4495	4495	0
322	20250306	154200	99093052	4495	4495	4495	4495	0
323	20250306	154100	99093052	4495	4495	4495	4495	0
324	20250306	154000	99093052	4495	4495	4495	4495	0
325	20250306	153900	99093052	4495	4495	4495	4495	0
326	20250306	153800	99093052	4495	4495	4495	4495	0
327	20250306	153700	99093052	4495	4495	4495	4495	0
328	20250306	153600	99093052	4495	4495	4495	4495	0
329	20250306	153500	99093052	4495	4495	4495	4495	0
330	20250306	153400	99093052	4495	4495	4495	4495	0
331	20250306	153300	99093052	4495	4495	4495	4495	0
332	20250306	153200	99093052	4495	4495	4495	4495	262
333	20250306	153100	99093052	4495	4495	4495	4495	0
334	20250306	153000	99093052	4495	4495	4495	4495	262
335	20250306	152900	97915362	4495	4495	4495	4495	0
336	20250306	152800	97915362	4495	4495	4495	4495	0
337	20250306	152700	97915362	4495	4495	4495	4495	0
338	20250306	152600	97915362	4495	4495	4495	4495	0
339	20250306	152500	97915362	4495	4495	4495	4495	0
340	20250306	152400	97915362	4495	4495	4495	4495	0
341	20250306	152300	97915362	4495	4495	4495	4495	0
342	20250306	152200	97915362	4495	4495	4495	4495	0
343	20250306	152100	97915362	4495	4495	4495	4495	0
344	20250306	152000	97915362	4495	4495	4495	4495	0
345	20250306	151900	97915362	4495	4465	4495	4465	356
346	20250306	151800	96324217	4460	4460	4460	4460	26
347	20250306	151700	96208257	4470	4470	4470	4470	0
348	20250306	151600	96208257	4470	4470	4470	4470	0
349	20250306	151500	96208257	4470	4470	4470	4470	0
350	20250306	151400	96208257	4470	4470	4470	4470	0
351	20250306	151300	96208257	4470	4470	4470	4470	0
352	20250306	151200	96208257	4470	4470	4470	4470	0
353	20250306	151100	96208257	4470	4470	4470	4470	0
354	20250306	151000	96208257	4470	4470	4470	4470	2
355	20250306	150900	96199317	4495	4465	4495	4460	555
356	20250306	150800	93721677	4470	4470	4470	4470	0
357	20250306	150700	93721677	4470	4470	4470	4470	0
358	20250306	150600	93721677	4470	4470	4470	4470	0
359	20250306	150500	93721677	4470	4470	4470	4470	0
360	20250306	150400	93721677	4470	4470	4470	4470	0
361	20250306	150300	93721677	4470	4470	4470	4470	0
362	20250306	150200	93721677	4470	4470	4470	4470	0
363	20250306	150100	93721677	4470	4470	4470	4470	0
364	20250306	150000	93721677	4470	4470	4470	4470	0
365	20250306	145900	93721677	4470	4470	4470	4470	0
366	20250306	145800	93721677	4470	4470	4470	4470	0
367	20250306	145700	93721677	4470	4470	4470	4465	24
368	20250306	145600	93614450	4470	4470	4470	4470	0
369	20250306	145500	93614450	4470	4470	4470	4470	0
370	20250306	145400	93614450	4470	4470	4470	4470	0
371	20250306	145300	93614450	4470	4470	4470	4470	0
372	20250306	145200	93614450	4470	4470	4470	4470	0
373	20250306	145100	93614450	4470	4470	4470	4470	0
374	20250306	145000	93614450	4470	4470	4470	4470	0
375	20250306	144900	93614450	4470	4470	4470	4470	0
376	20250306	144800	93614450	4470	4470	4470	4470	0
377	20250306	144700	93614450	4470	4470	4470	4470	0
378	20250306	144600	93614450	4470	4470	4470	4470	0
379	20250306	144500	93614450	4470	4470	4470	4470	0
380	20250306	144400	93614450	4470	4470	4470	4470	0
381	20250306	144300	93614450	4470	4470	4470	4470	0
382	20250306	144200	93614450	4470	4465	4470	4465	50
383	20250306	144100	93391185	4465	4465	4465	4465	0
384	20250306	144000	93391185	4465	4465	4465	4465	3
385	20250306	143900	93377790	4470	4470	4470	4470	0
386	20250306	143800	93377790	4470	4470	4470	4470	0
387	20250306	143700	93377790	4470	4470	4470	4470	0
388	20250306	143600	93377790	4470	4470	4470	4470	0
389	20250306	143500	93377790	4470	4470	4470	4470	0
390	20250306	143400	93377790	4470	4470	4470	4470	0
391	20250306	143300	93377790	4470	4470	4470	4470	0
392	20250306	143200	93377790	4470	4470	4470	4470	0
393	20250306	143100	93377790	4470	4470	4470	4470	0
394	20250306	143000	93377790	4470	4470	4470	4470	0
395	20250306	142900	93377790	4470	4470	4470	4470	0
396	20250306	142800	93377790	4470	4470	4470	4470	0
397	20250306	142700	93377790	4470	4470	4470	4470	0
398	20250306	142600	93377790	4470	4470	4470	4470	0
399	20250306	142500	93377790	4470	4470	4470	4470	0
400	20250306	142400	93377790	4470	4470	4470	4470	10
401	20250306	142300	93333090	4470	4470	4470	4470	0
402	20250306	142200	93333090	4470	4470	4470	4470	10
403	20250306	142100	93288390	4470	4470	4470	4470	0
404	20250306	142000	93288390	4470	4470	4470	4470	40
405	20250306	141900	93109590	4470	4470	4470	4470	40
406	20250306	141800	92930790	4470	4470	4470	4470	0
407	20250306	141700	92930790	4470	4470	4470	4470	30
408	20250306	141600	92796690	4470	4470	4470	4470	10
409	20250306	141500	92751990	4470	4470	4470	4470	30
410	20250306	141400	92617890	4470	4470	4470	4470	0
411	20250306	141300	92617890	4470	4470	4470	4470	0
412	20250306	141200	92617890	4470	4470	4470	4470	42
413	20250306	141100	92430150	4470	4470	4470	4470	20
414	20250306	141000	92340750	4470	4470	4470	4470	20
415	20250306	140900	92251350	4470	4480	4490	4470	22
416	20250306	140800	92152790	4480	4480	4480	4480	0
417	20250306	140700	92152790	4480	4480	4480	4480	50
418	20250306	140600	91928790	4490	4490	4490	4490	0
419	20250306	140500	91928790	4490	4490	4490	4490	0
420	20250306	140400	91928790	4490	4490	4490	4490	10
421	20250306	140300	91883890	4495	4495	4495	4495	0
422	20250306	140200	91883890	4495	4495	4495	4495	0
423	20250306	140100	91883890	4495	4495	4495	4495	0
424	20250306	140000	91883890	4495	4495	4495	4495	0
425	20250306	135900	91883890	4495	4495	4495	4495	0
426	20250306	135800	91883890	4495	4495	4495	4495	0
427	20250306	135700	91883890	4495	4495	4495	4495	0
428	20250306	135600	91883890	4495	4495	4495	4495	0
429	20250306	135500	91883890	4495	4495	4495	4495	0
430	20250306	135400	91883890	4495	4495	4495	4495	0
431	20250306	135300	91883890	4495	4495	4495	4495	0
432	20250306	135200	91883890	4495	4495	4495	4495	0
433	20250306	135100	91883890	4495	4495	4495	4495	0
434	20250306	135000	91883890	4495	4495	4495	4495	0
435	20250306	134900	91883890	4495	4495	4495	4495	0
436	20250306	134800	91883890	4495	4495	4495	4495	0
437	20250306	134700	91883890	4495	4495	4495	4495	0
438	20250306	134600	91883890	4495	4495	4495	4495	0
439	20250306	134500	91883890	4495	4495	4495	4495	0
440	20250306	134400	91883890	4495	4495	4495	4495	0
441	20250306	134300	91883890	4495	4495	4495	4495	0
442	20250306	134200	91883890	4495	4495	4495	4495	0
443	20250306	134100	91883890	4495	4495	4495	4495	0
444	20250306	134000	91883890	4495	4495	4495	4495	0
445	20250306	133900	91883890	4495	4495	4495	4495	0
446	20250306	133800	91883890	4495	4495	4495	4495	0
447	20250306	133700	91883890	4495	4495	4495	4495	0
448	20250306	133600	91883890	4495	4495	4495	4495	0
449	20250306	133500	91883890	4495	4495	4495	4495	0
450	20250306	133400	91883890	4495	4495	4495	4495	0
451	20250306	133300	91883890	4495	4495	4495	4495	0
452	20250306	133200	91883890	4495	4495	4495	4495	0
453	20250306	133100	91883890	4495	4495	4495	4495	0
454	20250306	133000	91883890	4495	4495	4495	4495	0
455	20250306	132900	91883890	4495	4495	4495	4495	0
456	20250306	132800	91883890	4495	4495	4495	4495	0
457	20250306	132700	91883890	4495	4495	4495	4495	0
458	20250306	132600	91883890	4495	4495	4495	4495	0
459	20250306	132500	91883890	4495	4495	4495	4495	0
460	20250306	132400	91883890	4495	4495	4495	4495	0
461	20250306	132300	91883890	4495	4485	4495	4485	500
462	20250306	132200	89637170	4485	4485	4485	4485	0
463	20250306	132100	89637170	4485	4485	4485	4485	0
464	20250306	132000	89637170	4485	4450	4485	4450	90
465	20250306	131900	89236155	4450	4450	4450	4450	18
466	20250306	131800	89156055	4450	4450	4450	4450	0
467	20250306	131700	89156055	4450	4450	4450	4450	0
468	20250306	131600	89156055	4450	4450	4450	4450	2
469	20250306	131500	89147155	4450	4450	4450	4450	15
470	20250306	131400	89080405	4450	4450	4450	4450	42
471	20250306	131300	88893505	4445	4455	4455	4445	1803
472	20250306	131200	80872650	4460	4460	4460	4460	0
473	20250306	131100	80872650	4460	4460	4460	4460	0
474	20250306	131000	80872650	4460	4460	4460	4460	0
475	20250306	130900	80872650	4460	4460	4460	4460	0
476	20250306	130800	80872650	4460	4460	4460	4460	0
477	20250306	130700	80872650	4460	4465	4465	4460	1700
478	20250306	130600	73290645	4470	4470	4470	4470	0
479	20250306	130500	73290645	4470	4470	4470	4470	0
480	20250306	130400	73290645	4470	4470	4470	4470	0
481	20250306	130300	73290645	4470	4470	4470	4470	0
482	20250306	130200	73290645	4470	4470	4470	4470	0
483	20250306	130100	73290645	4470	4470	4470	4470	0
484	20250306	130000	73290645	4470	4470	4470	4470	0
485	20250306	125900	73290645	4470	4470	4470	4470	0
486	20250306	125800	73290645	4470	4470	4470	4470	0
487	20250306	125700	73290645	4470	4470	4470	4470	0
488	20250306	125600	73290645	4470	4470	4470	4470	18
489	20250306	125500	73210185	4460	4460	4460	4460	0
490	20250306	125400	73210185	4460	4460	4460	4460	0
491	20250306	125300	73210185	4460	4460	4460	4460	0
492	20250306	125200	73210185	4460	4460	4460	4460	0
493	20250306	125100	73210185	4460	4475	4475	4460	500
494	20250306	125000	70977915	4485	4485	4485	4485	0
495	20250306	124900	70977915	4485	4485	4485	4485	0
496	20250306	124800	70977915	4485	4485	4485	4485	0
497	20250306	124700	70977915	4485	4485	4485	4485	0
498	20250306	124600	70977915	4485	4485	4485	4485	0
499	20250306	124500	70977915	4485	4485	4485	4485	0
500	20250306	124400	70977915	4485	4485	4485	4485	50
501	20250306	124300	70753665	4485	4485	4485	4485	0
502	20250306	124200	70753665	4485	4485	4485	4485	1
503	20250306	124100	70749180	4495	4495	4495	4495	0
504	20250306	124000	70749180	4495	4495	4495	4495	0
505	20250306	123900	70749180	4495	4495	4495	4495	0
506	20250306	123800	70749180	4495	4495	4495	4495	0
507	20250306	123700	70749180	4495	4495	4495	4495	0
508	20250306	123600	70749180	4495	4495	4495	4495	0
509	20250306	123500	70749180	4495	4495	4495	4495	0
510	20250306	123400	70749180	4495	4495	4495	4495	0
511	20250306	123300	70749180	4495	4495	4495	4495	0
512	20250306	123200	70749180	4495	4495	4495	4495	0
513	20250306	123100	70749180	4495	4465	4495	4465	6
514	20250306	123000	70722290	4470	4470	4470	4470	1
515	20250306	122900	70717820	4495	4495	4495	4495	0
516	20250306	122800	70717820	4495	4495	4495	4495	0
517	20250306	122700	70717820	4495	4495	4495	4495	0
518	20250306	122600	70717820	4495	4495	4495	4495	0
519	20250306	122500	70717820	4495	4480	4495	4480	3
520	20250306	122400	70704350	4465	4465	4465	4465	0
521	20250306	122300	70704350	4465	4465	4465	4465	0
522	20250306	122200	70704350	4465	4465	4465	4465	1
523	20250306	122100	70699885	4475	4475	4475	4475	6
524	20250306	122000	70673035	4460	4460	4460	4460	0
525	20250306	121900	70673035	4460	4460	4460	4460	2
526	20250306	121800	70664115	4495	4495	4495	4495	0
527	20250306	121700	70664115	4495	4495	4495	4495	0
528	20250306	121600	70664115	4495	4495	4495	4495	0
529	20250306	121500	70664115	4495	4495	4495	4495	0
530	20250306	121400	70664115	4495	4495	4495	4495	0
531	20250306	121300	70664115	4495	4495	4495	4495	0
532	20250306	121200	70664115	4495	4495	4495	4495	0
533	20250306	121100	70664115	4495	4495	4495	4495	0
534	20250306	121000	70664115	4495	4495	4495	4495	0
535	20250306	120900	70664115	4495	4495	4495	4495	1
536	20250306	120800	70659620	4460	4480	4480	4460	1517
537	20250306	120700	63883910	4495	4495	4495	4495	0
538	20250306	120600	63883910	4495	4495	4495	4495	0
539	20250306	120500	63883910	4495	4495	4495	4495	0
540	20250306	120400	63883910	4495	4490	4495	4490	2
541	20250306	120300	63874925	4475	4475	4475	4475	0
542	20250306	120200	63874925	4475	4475	4475	4475	0
543	20250306	120100	63874925	4475	4475	4475	4475	0
544	20250306	120000	63874925	4475	4475	4475	4475	0
545	20250306	115900	63874925	4475	4475	4475	4475	0
546	20250306	115800	63874925	4475	4475	4475	4475	0
547	20250306	115700	63874925	4475	4475	4475	4475	0
548	20250306	115600	63874925	4475	4475	4475	4475	0
549	20250306	115500	63874925	4475	4480	4480	4475	814
550	20250306	115400	60232265	4495	4495	4495	4495	0
551	20250306	115300	60232265	4495	4495	4495	4495	0
552	20250306	115200	60232265	4495	4495	4495	4495	0
553	20250306	115100	60232265	4495	4495	4495	4495	0
554	20250306	115000	60232265	4495	4495	4495	4495	0
555	20250306	114900	60232265	4495	4495	4495	4495	0
556	20250306	114800	60232265	4495	4495	4495	4495	0
557	20250306	114700	60232265	4495	4495	4495	4495	0
558	20250306	114600	60232265	4495	4495	4495	4495	0
559	20250306	114500	60232265	4495	4495	4495	4495	0
560	20250306	114400	60232265	4495	4495	4495	4495	0
561	20250306	114300	60232265	4495	4495	4495	4495	511
562	20250306	114200	57935320	4495	4490	4495	4490	789
563	20250306	114100	54390210	4475	4475	4475	4475	0
564	20250306	114000	54390210	4475	4475	4475	4475	35
565	20250306	113900	54233585	4470	4470	4470	4470	0
566	20250306	113800	54233585	4470	4470	4470	4470	1
567	20250306	113700	54229115	4485	4485	4485	4485	0
568	20250306	113600	54229115	4485	4485	4485	4485	10
569	20250306	113500	54184265	4485	4485	4485	4485	0
570	20250306	113400	54184265	4485	4485	4485	4485	0
571	20250306	113300	54184265	4485	4485	4485	4485	1
572	20250306	113200	54179780	4490	4490	4490	4490	0
573	20250306	113100	54179780	4490	4490	4490	4490	0
574	20250306	113000	54179780	4490	4490	4490	4490	0
575	20250306	112900	54179780	4490	4490	4490	4490	0
576	20250306	112800	54179780	4490	4490	4490	4490	0
577	20250306	112700	54179780	4490	4490	4490	4490	0
578	20250306	112600	54179780	4490	4490	4490	4490	0
579	20250306	112500	54179780	4490	4490	4490	4490	0
580	20250306	112400	54179780	4490	4490	4490	4490	0
581	20250306	112300	54179780	4490	4490	4490	4490	0
582	20250306	112200	54179780	4490	4490	4490	4490	0
583	20250306	112100	54179780	4490	4490	4490	4490	0
584	20250306	112000	54179780	4490	4490	4490	4490	0
585	20250306	111900	54179780	4490	4470	4490	4470	18
586	20250306	111800	54099000	4495	4495	4495	4495	0
587	20250306	111700	54099000	4495	4495	4495	4495	0
588	20250306	111600	54099000	4495	4495	4495	4495	0
589	20250306	111500	54099000	4495	4495	4495	4495	0
590	20250306	111400	54099000	4495	4495	4495	4495	18
591	20250306	111300	54018090	4465	4465	4465	4465	0
592	20250306	111200	54018090	4465	4465	4465	4465	15
593	20250306	111100	53951115	4465	4465	4465	4465	0
594	20250306	111000	53951115	4465	4465	4465	4465	0
595	20250306	110900	53951115	4465	4465	4465	4465	1
596	20250306	110800	53946650	4475	4475	4475	4475	0
597	20250306	110700	53946650	4475	4475	4475	4475	62
598	20250306	110600	53669200	4495	4475	4495	4475	470
599	20250306	110500	51561250	4475	4475	4475	4475	235
600	20250306	110400	50509625	4480	4480	4480	4480	1
601	20250306	110300	50505145	4480	4480	4480	4480	0
602	20250306	110200	50505145	4480	4440	4480	4440	3273
603	20250306	110100	35885210	4450	4450	4450	4450	0
604	20250306	110000	35885210	4450	4450	4450	4450	0
605	20250306	105900	35885210	4450	4410	4450	4410	462
606	20250306	105800	33839175	4410	4420	4420	4410	100
607	20250306	105700	33398125	4415	4430	4430	4415	238
608	20250306	105600	32347310	4430	4435	4435	4430	13
609	20250306	105500	32289665	4435	4435	4435	4435	0
610	20250306	105400	32289665	4435	4435	4435	4435	381
611	20250306	105300	30599930	4450	4455	4455	4330	3113
612	20250306	105200	16987440	4465	4465	4465	4465	0
613	20250306	105100	16987440	4465	4465	4465	4465	0
614	20250306	105000	16987440	4465	4465	4465	4465	0
615	20250306	104900	16987440	4465	4465	4465	4465	0
616	20250306	104800	16987440	4465	4465	4465	4465	0
617	20250306	104700	16987440	4465	4465	4465	4465	1
618	20250306	104600	16982975	4460	4460	4460	4460	0
619	20250306	104500	16982975	4460	4460	4460	4460	0
620	20250306	104400	16982975	4460	4460	4460	4460	0
621	20250306	104300	16982975	4460	4460	4460	4460	0
622	20250306	104200	16982975	4460	4460	4460	4460	0
623	20250306	104100	16982975	4460	4460	4460	4460	0
624	20250306	104000	16982975	4460	4460	4460	4460	100
625	20250306	103900	16536975	4460	4460	4460	4460	0
626	20250306	103800	16536975	4460	4455	4460	4455	24
627	20250306	103700	16430045	4465	4465	4465	4465	0
628	20250306	103600	16430045	4465	4465	4465	4465	0
629	20250306	103500	16430045	4465	4465	4465	4465	0
630	20250306	103400	16430045	4465	4465	4465	4465	1
631	20250306	103300	16425580	4455	4460	4460	4455	3
632	20250306	103200	16412205	4465	4465	4465	4465	0
633	20250306	103100	16412205	4465	4465	4465	4465	0
634	20250306	103000	16412205	4465	4465	4465	4465	0
635	20250306	102900	16412205	4465	4465	4465	4465	1
636	20250306	102800	16407740	4455	4455	4455	4455	0
637	20250306	102700	16407740	4455	4455	4455	4455	12
638	20250306	102600	16354280	4465	4475	4475	4465	73
639	20250306	102500	16028325	4465	4465	4465	4465	328
640	20250306	102400	14563805	4465	4495	4495	4465	201
641	20250306	102300	13666310	4465	4465	4465	4465	1
642	20250306	102200	13661845	4465	4470	4470	4465	4
643	20250306	102100	13643980	4465	4465	4495	4465	5
644	20250306	102000	13621625	4495	4495	4495	4495	0
645	20250306	101900	13621625	4495	4495	4495	4495	0
646	20250306	101800	13621625	4495	4495	4495	4495	0
647	20250306	101700	13621625	4495	4495	4495	4495	0
648	20250306	101600	13621625	4495	4495	4495	4495	0
649	20250306	101500	13621625	4495	4495	4495	4495	0
650	20250306	101400	13621625	4495	4495	4495	4495	1
651	20250306	101300	13617130	4495	4495	4495	4495	1
652	20250306	101200	13612635	4495	4495	4495	4495	0
653	20250306	101100	13612635	4495	4495	4495	4495	0
654	20250306	101000	13612635	4495	4445	4495	4445	220
655	20250306	100900	12627080	4450	4450	4450	4450	0
656	20250306	100800	12627080	4450	4450	4450	4450	0
657	20250306	100700	12627080	4450	4450	4450	4450	0
658	20250306	100600	12627080	4450	4445	4450	4445	102
659	20250306	100500	12173190	4475	4475	4475	4475	0
660	20250306	100400	12173190	4475	4475	4475	4475	0
661	20250306	100300	12173190	4475	4475	4475	4475	0
662	20250306	100200	12173190	4475	4475	4475	4475	0
663	20250306	100100	12173190	4475	4475	4475	4475	0
664	20250306	100000	12173190	4475	4475	4475	4475	0
665	20250306	095900	12173190	4475	4475	4475	4475	1
666	20250306	095800	12168715	4440	4440	4440	4440	7
667	20250306	095700	12137635	4475	4475	4475	4475	0
668	20250306	095600	12137635	4475	4475	4475	4475	0
669	20250306	095500	12137635	4475	4475	4475	4475	0
670	20250306	095400	12137635	4475	4475	4475	4475	0
671	20250306	095300	12137635	4475	4475	4475	4475	0
672	20250306	095200	12137635	4475	4475	4475	4475	0
673	20250306	095100	12137635	4475	4475	4475	4475	0
674	20250306	095000	12137635	4475	4475	4475	4475	0
675	20250306	094900	12137635	4475	4475	4475	4475	0
676	20250306	094800	12137635	4475	4475	4475	4475	0
677	20250306	094700	12137635	4475	4475	4475	4475	0
678	20250306	094600	12137635	4475	4475	4475	4475	0
679	20250306	094500	12137635	4475	4475	4475	4475	0
680	20250306	094400	12137635	4475	4460	4480	4440	410
681	20250306	094300	10315785	4470	4470	4470	4470	0
682	20250306	094200	10315785	4470	4480	4480	4470	2
683	20250306	094100	10306835	4495	4495	4495	4495	0
684	20250306	094000	10306835	4495	4495	4495	4495	0
685	20250306	093900	10306835	4495	4495	4495	4495	0
686	20250306	093800	10306835	4495	4495	4495	4495	0
687	20250306	093700	10306835	4495	4495	4495	4495	0
688	20250306	093600	10306835	4495	4495	4495	4495	0
689	20250306	093500	10306835	4495	4495	4495	4495	0
690	20250306	093400	10306835	4495	4495	4495	4495	1
691	20250306	093300	10302340	4475	4475	4475	4475	2
692	20250306	093200	10293390	4475	4475	4475	4475	0
693	20250306	093100	10293390	4475	4440	4475	4440	163
694	20250306	093000	9569635	4440	4440	4440	4440	0
695	20250306	092900	9569635	4440	4450	4450	4440	500
696	20250306	092800	7346825	4455	4455	4455	4455	3
697	20250306	092700	7333460	4455	4460	4460	4455	314
698	20250306	092600	5933065	4500	4500	4500	4500	0
699	20250306	092500	5933065	4500	4500	4500	4500	0
700	20250306	092400	5933065	4500	4500	4500	4500	328
701	20250306	092300	4457065	4500	4500	4500	4500	0
702	20250306	092200	4457065	4500	4500	4500	4500	0
703	20250306	092100	4457065	4500	4500	4500	4500	0
704	20250306	092000	4457065	4500	4500	4500	4500	0
705	20250306	091900	4457065	4500	4500	4500	4500	1
706	20250306	091800	4452565	4460	4460	4460	4460	0
707	20250306	091700	4452565	4460	4470	4470	4460	350
708	20250306	091600	2891525	4470	4470	4470	4470	1
709	20250306	091500	2887055	4470	4470	4470	4470	3
710	20250306	091400	2873645	4475	4510	4510	4475	6
711	20250306	091300	2846760	4480	4480	4480	4480	2
712	20250306	091200	2837800	4500	4480	4500	4480	70
713	20250306	091100	2523600	4485	4490	4490	4485	280
714	20250306	091000	1266575	4495	4495	4495	4495	41
715	20250306	090900	1082280	4510	4510	4510	4510	0
716	20250306	090800	1082280	4510	4510	4510	4510	5
717	20250306	090700	1059730	4510	4510	4510	4510	0
718	20250306	090600	1059730	4510	4510	4510	4510	0
719	20250306	090500	1059730	4510	4510	4510	4510	0
720	20250306	090400	1059730	4510	4490	4510	4490	2
721	20250306	090300	1050730	4490	4490	4490	4490	209
722	20250306	090200	112320	4510	4510	4510	4510	2
723	20250306	090100	103300	4490	4490	4490	4490	0
724	20250306	090000	103300	4490	4510	4510	4490	23