KissMeData/260930/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	210300	158733885	4485	4485	4485	4485	112
3	20250307	210200	158733885	4485	4485	4485	4485	0
4	20250307	210100	158733885	4485	4485	4485	4485	0
5	20250307	210000	158733885	4485	4485	4485	4485	0
6	20250307	205900	158733885	4485	4485	4485	4485	0
7	20250307	205800	158733885	4485	4485	4485	4485	0
8	20250307	205700	158733885	4485	4485	4485	4485	0
9	20250307	205600	158733885	4485	4485	4485	4485	0
10	20250307	205500	158733885	4485	4485	4485	4485	0
11	20250307	205400	158733885	4485	4485	4485	4485	0
12	20250307	205300	158733885	4485	4485	4485	4485	0
13	20250307	205200	158733885	4485	4485	4485	4485	0
14	20250307	205100	158733885	4485	4485	4485	4485	0
15	20250307	205000	158733885	4485	4485	4485	4485	0
16	20250307	204900	158733885	4485	4485	4485	4485	0
17	20250307	204800	158733885	4485	4485	4485	4485	0
18	20250307	204700	158733885	4485	4485	4485	4485	0
19	20250307	204600	158733885	4485	4485	4485	4485	0
20	20250307	204500	158733885	4485	4485	4485	4485	0
21	20250307	204400	158733885	4485	4485	4485	4485	0
22	20250307	204300	158733885	4485	4485	4485	4485	0
23	20250307	204200	158733885	4485	4485	4485	4485	0
24	20250307	204100	158733885	4485	4485	4485	4485	0
25	20250307	204000	158733885	4485	4485	4485	4485	0
26	20250307	203900	158733885	4485	4485	4485	4485	0
27	20250307	203800	158733885	4485	4485	4485	4485	0
28	20250307	203700	158733885	4485	4485	4485	4485	0
29	20250307	203600	158733885	4485	4485	4485	4485	0
30	20250307	203500	158733885	4485	4485	4485	4485	0
31	20250307	203400	158733885	4485	4485	4485	4485	0
32	20250307	203300	158733885	4485	4485	4485	4485	112
33	20250307	203200	158733885	4485	4485	4485	4485	0
34	20250307	203100	158733885	4485	4485	4485	4485	0
35	20250307	203000	158733885	4485	4485	4485	4485	0
36	20250307	202900	158733885	4485	4485	4485	4485	0
37	20250307	202800	158733885	4485	4485	4485	4485	0
38	20250307	202700	158733885	4485	4485	4485	4485	0
39	20250307	202600	158733885	4485	4485	4485	4485	0
40	20250307	202500	158733885	4485	4485	4485	4485	0
41	20250307	202400	158733885	4485	4485	4485	4485	0
42	20250307	202300	158733885	4485	4485	4485	4485	0
43	20250307	202200	158733885	4485	4485	4485	4485	0
44	20250307	202100	158733885	4485	4485	4485	4485	0
45	20250307	202000	158733885	4485	4485	4485	4485	0
46	20250307	201900	158733885	4485	4485	4485	4485	0
47	20250307	201800	158733885	4485	4485	4485	4485	0
48	20250307	201700	158733885	4485	4485	4485	4485	0
49	20250307	201600	158733885	4485	4485	4485	4485	0
50	20250307	201500	158733885	4485	4485	4485	4485	0
51	20250307	201400	158733885	4485	4485	4485	4485	0
52	20250307	201300	158733885	4485	4485	4485	4485	0
53	20250307	201200	158733885	4485	4485	4485	4485	0
54	20250307	201100	158733885	4485	4485	4485	4485	0
55	20250307	201000	158733885	4485	4485	4485	4485	0
56	20250307	200900	158733885	4485	4485	4485	4485	0
57	20250307	200800	158733885	4485	4485	4485	4485	0
58	20250307	200700	158733885	4485	4485	4485	4485	0
59	20250307	200600	158733885	4485	4485	4485	4485	0
60	20250307	200500	158733885	4485	4485	4485	4485	0
61	20250307	200400	158733885	4485	4485	4485	4485	0
62	20250307	200300	158733885	4485	4485	4485	4485	112
63	20250307	200200	158733885	4485	4485	4485	4485	0
64	20250307	200100	158733885	4485	4485	4485	4485	0
65	20250307	200000	158733885	4485	4485	4485	4485	0
66	20250307	195900	158733885	4485	4485	4485	4485	0
67	20250307	195800	158733885	4485	4485	4485	4485	0
68	20250307	195700	158733885	4485	4485	4485	4485	0
69	20250307	195600	158733885	4485	4485	4485	4485	0
70	20250307	195500	158733885	4485	4485	4485	4485	0
71	20250307	195400	158733885	4485	4485	4485	4485	0
72	20250307	195300	158733885	4485	4485	4485	4485	0
73	20250307	195200	158733885	4485	4485	4485	4485	0
74	20250307	195100	158733885	4485	4485	4485	4485	0
75	20250307	195000	158733885	4485	4485	4485	4485	0
76	20250307	194900	158733885	4485	4485	4485	4485	0
77	20250307	194800	158733885	4485	4485	4485	4485	0
78	20250307	194700	158733885	4485	4485	4485	4485	0
79	20250307	194600	158733885	4485	4485	4485	4485	0
80	20250307	194500	158733885	4485	4485	4485	4485	0
81	20250307	194400	158733885	4485	4485	4485	4485	0
82	20250307	194300	158733885	4485	4485	4485	4485	0
83	20250307	194200	158733885	4485	4485	4485	4485	0
84	20250307	194100	158733885	4485	4485	4485	4485	0
85	20250307	194000	158733885	4485	4485	4485	4485	0
86	20250307	193900	158733885	4485	4485	4485	4485	0
87	20250307	193800	158733885	4485	4485	4485	4485	0
88	20250307	193700	158733885	4485	4485	4485	4485	0
89	20250307	193600	158733885	4485	4485	4485	4485	0
90	20250307	193500	158733885	4485	4485	4485	4485	0
91	20250307	193400	158733885	4485	4485	4485	4485	0
92	20250307	193300	158733885	4485	4485	4485	4485	112
93	20250307	193200	158733885	4485	4485	4485	4485	0
94	20250307	193100	158733885	4485	4485	4485	4485	0
95	20250307	193000	158733885	4485	4485	4485	4485	0
96	20250307	192900	158733885	4485	4485	4485	4485	0
97	20250307	192800	158733885	4485	4485	4485	4485	0
98	20250307	192700	158733885	4485	4485	4485	4485	0
99	20250307	192600	158733885	4485	4485	4485	4485	0
100	20250307	192500	158733885	4485	4485	4485	4485	0
101	20250307	192400	158733885	4485	4485	4485	4485	0
102	20250307	192300	158733885	4485	4485	4485	4485	0
103	20250307	192200	158733885	4485	4485	4485	4485	0
104	20250307	192100	158733885	4485	4485	4485	4485	0
105	20250307	192000	158733885	4485	4485	4485	4485	0
106	20250307	191900	158733885	4485	4485	4485	4485	0
107	20250307	191800	158733885	4485	4485	4485	4485	0
108	20250307	191700	158733885	4485	4485	4485	4485	0
109	20250307	191600	158733885	4485	4485	4485	4485	0
110	20250307	191500	158733885	4485	4485	4485	4485	0
111	20250307	191400	158733885	4485	4485	4485	4485	0
112	20250307	191300	158733885	4485	4485	4485	4485	0
113	20250307	191200	158733885	4485	4485	4485	4485	0
114	20250307	191100	158733885	4485	4485	4485	4485	0
115	20250307	191000	158733885	4485	4485	4485	4485	0
116	20250307	190900	158733885	4485	4485	4485	4485	0
117	20250307	190800	158733885	4485	4485	4485	4485	0
118	20250307	190700	158733885	4485	4485	4485	4485	0
119	20250307	190600	158733885	4485	4485	4485	4485	0
120	20250307	190500	158733885	4485	4485	4485	4485	0
121	20250307	190400	158733885	4485	4485	4485	4485	0
122	20250307	190300	158733885	4485	4485	4485	4485	112
123	20250307	190200	158733885	4485	4485	4485	4485	0
124	20250307	190100	158733885	4485	4485	4485	4485	0
125	20250307	190000	158733885	4485	4485	4485	4485	0
126	20250307	185900	158733885	4485	4485	4485	4485	0
127	20250307	185800	158733885	4485	4485	4485	4485	0
128	20250307	185700	158733885	4485	4485	4485	4485	0
129	20250307	185600	158733885	4485	4485	4485	4485	0
130	20250307	185500	158733885	4485	4485	4485	4485	0
131	20250307	185400	158733885	4485	4485	4485	4485	0
132	20250307	185300	158733885	4485	4485	4485	4485	0
133	20250307	185200	158733885	4485	4485	4485	4485	0
134	20250307	185100	158733885	4485	4485	4485	4485	0
135	20250307	185000	158733885	4485	4485	4485	4485	0
136	20250307	184900	158733885	4485	4485	4485	4485	0
137	20250307	184800	158733885	4485	4485	4485	4485	0
138	20250307	184700	158733885	4485	4485	4485	4485	0
139	20250307	184600	158733885	4485	4485	4485	4485	0
140	20250307	184500	158733885	4485	4485	4485	4485	0
141	20250307	184400	158733885	4485	4485	4485	4485	0
142	20250307	184300	158733885	4485	4485	4485	4485	0
143	20250307	184200	158733885	4485	4485	4485	4485	0
144	20250307	184100	158733885	4485	4485	4485	4485	0
145	20250307	184000	158733885	4485	4485	4485	4485	0
146	20250307	183900	158733885	4485	4485	4485	4485	0
147	20250307	183800	158733885	4485	4485	4485	4485	0
148	20250307	183700	158733885	4485	4485	4485	4485	0
149	20250307	183600	158733885	4485	4485	4485	4485	0
150	20250307	183500	158733885	4485	4485	4485	4485	0
151	20250307	183400	158733885	4485	4485	4485	4485	0
152	20250307	183300	158733885	4485	4485	4485	4485	112
153	20250307	183200	158733885	4485	4485	4485	4485	0
154	20250307	183100	158733885	4485	4485	4485	4485	0
155	20250307	183000	158733885	4485	4485	4485	4485	0
156	20250307	182900	158733885	4485	4485	4485	4485	0
157	20250307	182800	158733885	4485	4485	4485	4485	0
158	20250307	182700	158733885	4485	4485	4485	4485	0
159	20250307	182600	158733885	4485	4485	4485	4485	0
160	20250307	182500	158733885	4485	4485	4485	4485	0
161	20250307	182400	158733885	4485	4485	4485	4485	0
162	20250307	182300	158733885	4485	4485	4485	4485	0
163	20250307	182200	158733885	4485	4485	4485	4485	0
164	20250307	182100	158733885	4485	4485	4485	4485	0
165	20250307	182000	158733885	4485	4485	4485	4485	0
166	20250307	181900	158733885	4485	4485	4485	4485	0
167	20250307	181800	158733885	4485	4485	4485	4485	0
168	20250307	181700	158733885	4485	4485	4485	4485	0
169	20250307	181600	158733885	4485	4485	4485	4485	0
170	20250307	181500	158733885	4485	4485	4485	4485	0
171	20250307	181400	158733885	4485	4485	4485	4485	0
172	20250307	181300	158733885	4485	4485	4485	4485	0
173	20250307	181200	158733885	4485	4485	4485	4485	0
174	20250307	181100	158733885	4485	4485	4485	4485	0
175	20250307	181000	158733885	4485	4485	4485	4485	0
176	20250307	180900	158733885	4485	4485	4485	4485	0
177	20250307	180800	158733885	4485	4485	4485	4485	0
178	20250307	180700	158733885	4485	4485	4485	4485	0
179	20250307	180600	158733885	4485	4485	4485	4485	0
180	20250307	180500	158733885	4485	4485	4485	4485	0
181	20250307	180400	158733885	4485	4485	4485	4485	0
182	20250307	180300	158733885	4485	4485	4485	4485	112
183	20250307	180200	158733885	4485	4485	4485	4485	0
184	20250307	180100	158733885	4485	4485	4485	4485	0
185	20250307	180000	158733885	4485	4485	4485	4485	0
186	20250307	175900	158733885	4485	4485	4485	4485	0
187	20250307	175800	158733885	4485	4485	4485	4485	0
188	20250307	175700	158733885	4485	4485	4485	4485	0
189	20250307	175600	158733885	4485	4485	4485	4485	0
190	20250307	175500	158733885	4485	4485	4485	4485	0
191	20250307	175400	158733885	4485	4485	4485	4485	0
192	20250307	175300	158733885	4485	4485	4485	4485	0
193	20250307	175200	158733885	4485	4485	4485	4485	0
194	20250307	175100	158733885	4485	4485	4485	4485	0
195	20250307	175000	158733885	4485	4485	4485	4485	0
196	20250307	174900	158733885	4485	4485	4485	4485	0
197	20250307	174800	158733885	4485	4485	4485	4485	0
198	20250307	174700	158733885	4485	4485	4485	4485	0
199	20250307	174600	158733885	4485	4485	4485	4485	0
200	20250307	174500	158733885	4485	4485	4485	4485	0
201	20250307	174400	158733885	4485	4485	4485	4485	0
202	20250307	174300	158733885	4485	4485	4485	4485	0
203	20250307	174200	158733885	4485	4485	4485	4485	0
204	20250307	174100	158733885	4485	4485	4485	4485	0
205	20250307	174000	158733885	4485	4485	4485	4485	0
206	20250307	173900	158733885	4485	4485	4485	4485	0
207	20250307	173800	158733885	4485	4485	4485	4485	0
208	20250307	173700	158733885	4485	4485	4485	4485	0
209	20250307	173600	158733885	4485	4485	4485	4485	0
210	20250307	173500	158733885	4485	4485	4485	4485	0
211	20250307	173400	158733885	4485	4485	4485	4485	0
212	20250307	173300	158733885	4485	4485	4485	4485	112
213	20250307	173200	158733885	4485	4485	4485	4485	0
214	20250307	173100	158733885	4485	4485	4485	4485	0
215	20250307	173000	158733885	4485	4485	4485	4485	0
216	20250307	172900	158733885	4485	4485	4485	4485	0
217	20250307	172800	158733885	4485	4485	4485	4485	0
218	20250307	172700	158733885	4485	4485	4485	4485	0
219	20250307	172600	158733885	4485	4485	4485	4485	0
220	20250307	172500	158733885	4485	4485	4485	4485	0
221	20250307	172400	158733885	4485	4485	4485	4485	0
222	20250307	172300	158733885	4485	4485	4485	4485	0
223	20250307	172200	158733885	4485	4485	4485	4485	0
224	20250307	172100	158733885	4485	4485	4485	4485	0
225	20250307	172000	158733885	4485	4485	4485	4485	0
226	20250307	171900	158733885	4485	4485	4485	4485	0
227	20250307	171800	158733885	4485	4485	4485	4485	0
228	20250307	171700	158733885	4485	4485	4485	4485	0
229	20250307	171600	158733885	4485	4485	4485	4485	0
230	20250307	171500	158733885	4485	4485	4485	4485	0
231	20250307	171400	158733885	4485	4485	4485	4485	0
232	20250307	171300	158733885	4485	4485	4485	4485	0
233	20250307	171200	158733885	4485	4485	4485	4485	0
234	20250307	171100	158733885	4485	4485	4485	4485	0
235	20250307	171000	158733885	4485	4485	4485	4485	0
236	20250307	170900	158733885	4485	4485	4485	4485	0
237	20250307	170800	158733885	4485	4485	4485	4485	0
238	20250307	170700	158733885	4485	4485	4485	4485	0
239	20250307	170600	158733885	4485	4485	4485	4485	0
240	20250307	170500	158733885	4485	4485	4485	4485	0
241	20250307	170400	158733885	4485	4485	4485	4485	0
242	20250307	170300	158733885	4485	4485	4485	4485	112
243	20250307	170200	158733885	4485	4485	4485	4485	0
244	20250307	170100	158733885	4485	4485	4485	4485	0
245	20250307	170000	158733885	4485	4485	4485	4485	0
246	20250307	165900	158733885	4485	4485	4485	4485	0
247	20250307	165800	158733885	4485	4485	4485	4485	0
248	20250307	165700	158733885	4485	4485	4485	4485	0
249	20250307	165600	158733885	4485	4485	4485	4485	0
250	20250307	165500	158733885	4485	4485	4485	4485	0
251	20250307	165400	158733885	4485	4485	4485	4485	0
252	20250307	165300	158733885	4485	4485	4485	4485	0
253	20250307	165200	158733885	4485	4485	4485	4485	0
254	20250307	165100	158733885	4485	4485	4485	4485	0
255	20250307	165000	158733885	4485	4485	4485	4485	0
256	20250307	164900	158733885	4485	4485	4485	4485	0
257	20250307	164800	158733885	4485	4485	4485	4485	0
258	20250307	164700	158733885	4485	4485	4485	4485	0
259	20250307	164600	158733885	4485	4485	4485	4485	0
260	20250307	164500	158733885	4485	4485	4485	4485	0
261	20250307	164400	158733885	4485	4485	4485	4485	0
262	20250307	164300	158733885	4485	4485	4485	4485	0
263	20250307	164200	158733885	4485	4485	4485	4485	0
264	20250307	164100	158733885	4485	4485	4485	4485	0
265	20250307	164000	158733885	4485	4485	4485	4485	0
266	20250307	163900	158733885	4485	4485	4485	4485	0
267	20250307	163800	158733885	4485	4485	4485	4485	0
268	20250307	163700	158733885	4485	4485	4485	4485	0
269	20250307	163600	158733885	4485	4485	4485	4485	0
270	20250307	163500	158733885	4485	4485	4485	4485	0
271	20250307	163400	158733885	4485	4485	4485	4485	0
272	20250307	163300	158733885	4485	4485	4485	4485	112
273	20250307	163200	158733885	4485	4485	4485	4485	0
274	20250307	163100	158733885	4485	4485	4485	4485	0
275	20250307	163000	158733885	4485	4485	4485	4485	0
276	20250307	162900	158733885	4485	4485	4485	4485	0
277	20250307	162800	158733885	4485	4485	4485	4485	0
278	20250307	162700	158733885	4485	4485	4485	4485	0
279	20250307	162600	158733885	4485	4485	4485	4485	0
280	20250307	162500	158733885	4485	4485	4485	4485	0
281	20250307	162400	158733885	4485	4485	4485	4485	0
282	20250307	162300	158733885	4485	4485	4485	4485	0
283	20250307	162200	158733885	4485	4485	4485	4485	0
284	20250307	162100	158733885	4485	4485	4485	4485	0
285	20250307	162000	158733885	4485	4485	4485	4485	0
286	20250307	161900	158733885	4485	4485	4485	4485	0
287	20250307	161800	158733885	4485	4485	4485	4485	0
288	20250307	161700	158733885	4485	4485	4485	4485	0
289	20250307	161600	158733885	4485	4485	4485	4485	0
290	20250307	161500	158733885	4485	4485	4485	4485	0
291	20250307	161400	158733885	4485	4485	4485	4485	0
292	20250307	161300	158733885	4485	4485	4485	4485	0
293	20250307	161200	158733885	4485	4485	4485	4485	0
294	20250307	161100	158733885	4485	4485	4485	4485	0
295	20250307	161000	158733885	4485	4485	4485	4485	0
296	20250307	160900	158733885	4485	4485	4485	4485	0
297	20250307	160800	158733885	4485	4485	4485	4485	0
298	20250307	160700	158733885	4485	4485	4485	4485	0
299	20250307	160600	158733885	4485	4485	4485	4485	0
300	20250307	160500	158733885	4485	4485	4485	4485	0
301	20250307	160400	158733885	4485	4485	4485	4485	0
302	20250307	160300	158733885	4485	4485	4485	4485	112
303	20250307	160200	158733885	4485	4485	4485	4485	0
304	20250307	160100	158733885	4485	4485	4485	4485	0
305	20250307	160000	158733885	4485	4485	4485	4485	0
306	20250307	155900	158733885	4485	4485	4485	4485	0
307	20250307	155800	158733885	4485	4485	4485	4485	0
308	20250307	155700	158733885	4485	4485	4485	4485	0
309	20250307	155600	158733885	4485	4485	4485	4485	0
310	20250307	155500	158733885	4485	4485	4485	4485	0
311	20250307	155400	158733885	4485	4485	4485	4485	0
312	20250307	155300	158733885	4485	4485	4485	4485	0
313	20250307	155200	158733885	4485	4485	4485	4485	0
314	20250307	155100	158733885	4485	4485	4485	4485	0
315	20250307	155000	158733885	4485	4485	4485	4485	0
316	20250307	154900	158733885	4485	4485	4485	4485	0
317	20250307	154800	158733885	4485	4485	4485	4485	0
318	20250307	154700	158733885	4485	4485	4485	4485	0
319	20250307	154600	158733885	4485	4485	4485	4485	0
320	20250307	154500	158733885	4485	4485	4485	4485	0
321	20250307	154400	158733885	4485	4485	4485	4485	0
322	20250307	154300	158733885	4485	4485	4485	4485	0
323	20250307	154200	158733885	4485	4485	4485	4485	0
324	20250307	154100	158733885	4485	4485	4485	4485	0
325	20250307	154000	158733885	4485	4485	4485	4485	0
326	20250307	153900	158733885	4485	4485	4485	4485	0
327	20250307	153800	158733885	4485	4485	4485	4485	0
328	20250307	153700	158733885	4485	4485	4485	4485	0
329	20250307	153600	158733885	4485	4485	4485	4485	0
330	20250307	153500	158733885	4485	4485	4485	4485	0
331	20250307	153400	158733885	4485	4485	4485	4485	0
332	20250307	153300	158733885	4485	4485	4485	4485	112
333	20250307	153200	158733885	4485	4485	4485	4485	0
334	20250307	153100	158733885	4485	4485	4485	4485	0
335	20250307	153000	158733885	4485	4485	4485	4485	112
336	20250307	152900	158231565	4490	4490	4490	4490	0
337	20250307	152800	158231565	4490	4490	4490	4490	0
338	20250307	152700	158231565	4490	4490	4490	4490	0
339	20250307	152600	158231565	4490	4490	4490	4490	0
340	20250307	152500	158231565	4490	4490	4490	4490	0
341	20250307	152400	158231565	4490	4490	4490	4490	0
342	20250307	152300	158231565	4490	4490	4490	4490	0
343	20250307	152200	158231565	4490	4490	4490	4490	0
344	20250307	152100	158231565	4490	4490	4490	4490	0
345	20250307	152000	158231565	4490	4490	4490	4490	0
346	20250307	151900	158231565	4490	4470	4490	4435	542
347	20250307	151800	155810430	4440	4440	4440	4440	3
348	20250307	151700	155797110	4470	4470	4470	4470	0
349	20250307	151600	155797110	4470	4470	4470	4470	0
350	20250307	151500	155797110	4470	4445	4470	4445	200
351	20250307	151400	154907700	4445	4440	4445	4435	213
352	20250307	151300	153961030	4445	4445	4445	4445	0
353	20250307	151200	153961030	4445	4445	4445	4445	0
354	20250307	151100	153961030	4445	4445	4445	4445	0
355	20250307	151000	153961030	4445	4445	4445	4445	10
356	20250307	150900	153916580	4435	4435	4435	4435	0
357	20250307	150800	153916580	4435	4435	4435	4435	0
358	20250307	150700	153916580	4435	4435	4435	4435	0
359	20250307	150600	153916580	4435	4435	4435	4435	0
360	20250307	150500	153916580	4435	4435	4435	4435	0
361	20250307	150400	153916580	4435	4435	4435	4435	0
362	20250307	150300	153916580	4435	4440	4440	4435	111
363	20250307	150200	153424270	4445	4445	4445	4445	0
364	20250307	150100	153424270	4445	4445	4445	4445	0
365	20250307	150000	153424270	4445	4445	4445	4445	0
366	20250307	145900	153424270	4445	4445	4445	4445	0
367	20250307	145800	153424270	4445	4445	4445	4445	0
368	20250307	145700	153424270	4445	4445	4445	4445	0
369	20250307	145600	153424270	4445	4445	4445	4445	0
370	20250307	145500	153424270	4445	4445	4445	4445	0
371	20250307	145400	153424270	4445	4445	4445	4445	0
372	20250307	145300	153424270	4445	4445	4445	4445	0
373	20250307	145200	153424270	4445	4445	4445	4445	0
374	20250307	145100	153424270	4445	4445	4445	4445	0
375	20250307	145000	153424270	4445	4445	4445	4445	0
376	20250307	144900	153424270	4445	4445	4445	4445	0
377	20250307	144800	153424270	4445	4445	4445	4445	0
378	20250307	144700	153424270	4445	4445	4445	4445	1
379	20250307	144600	153419825	4435	4435	4435	4435	0
380	20250307	144500	153419825	4435	4435	4435	4435	0
381	20250307	144400	153419825	4435	4435	4435	4435	0
382	20250307	144300	153419825	4435	4435	4435	4435	0
383	20250307	144200	153419825	4435	4435	4435	4435	0
384	20250307	144100	153419825	4435	4440	4440	4435	126
385	20250307	144000	152860960	4445	4445	4445	4445	1
386	20250307	143900	152856515	4445	4445	4445	4445	0
387	20250307	143800	152856515	4445	4445	4445	4445	0
388	20250307	143700	152856515	4445	4445	4445	4445	0
389	20250307	143600	152856515	4445	4445	4445	4445	1
390	20250307	143500	152852070	4440	4440	4440	4440	0
391	20250307	143400	152852070	4440	4440	4440	4440	0
392	20250307	143300	152852070	4440	4440	4440	4440	6
393	20250307	143200	152825430	4440	4440	4440	4440	2
394	20250307	143100	152816550	4440	4440	4440	4440	0
395	20250307	143000	152816550	4440	4440	4440	4440	0
396	20250307	142900	152816550	4440	4440	4440	4440	14
397	20250307	142800	152754390	4445	4445	4445	4445	0
398	20250307	142700	152754390	4445	4445	4445	4445	0
399	20250307	142600	152754390	4445	4445	4445	4445	1
400	20250307	142500	152749945	4435	4435	4435	4435	0
401	20250307	142400	152749945	4435	4435	4435	4435	0
402	20250307	142300	152749945	4435	4435	4435	4435	0
403	20250307	142200	152749945	4435	4435	4435	4435	0
404	20250307	142100	152749945	4435	4435	4435	4435	0
405	20250307	142000	152749945	4435	4435	4435	4435	0
406	20250307	141900	152749945	4435	4435	4435	4435	22
407	20250307	141800	152652375	4430	4430	4430	4430	0
408	20250307	141700	152652375	4430	4430	4430	4430	0
409	20250307	141600	152652375	4430	4430	4430	4430	0
410	20250307	141500	152652375	4430	4430	4430	4430	0
411	20250307	141400	152652375	4430	4430	4430	4430	0
412	20250307	141300	152652375	4430	4430	4430	4430	0
413	20250307	141200	152652375	4430	4430	4430	4430	0
414	20250307	141100	152652375	4430	4430	4430	4430	0
415	20250307	141000	152652375	4430	4430	4430	4430	0
416	20250307	140900	152652375	4430	4430	4430	4430	0
417	20250307	140800	152652375	4430	4430	4430	4430	0
418	20250307	140700	152652375	4430	4430	4430	4430	0
419	20250307	140600	152652375	4430	4430	4430	4430	7
420	20250307	140500	152621365	4450	4450	4450	4450	0
421	20250307	140400	152621365	4450	4450	4450	4450	0
422	20250307	140300	152621365	4450	4450	4450	4450	1
423	20250307	140200	152616915	4445	4445	4445	4445	0
424	20250307	140100	152616915	4445	4445	4445	4445	30
425	20250307	140000	152483565	4445	4440	4445	4430	2027
426	20250307	135900	143494860	4435	4455	4455	4435	2605
427	20250307	135800	131913760	4465	4465	4465	4465	0
428	20250307	135700	131913760	4465	4465	4465	4465	0
429	20250307	135600	131913760	4465	4465	4465	4465	0
430	20250307	135500	131913760	4465	4465	4465	4465	0
431	20250307	135400	131913760	4465	4465	4465	4465	30
432	20250307	135300	131779810	4475	4475	4475	4475	0
433	20250307	135200	131779810	4475	4475	4475	4475	0
434	20250307	135100	131779810	4475	4475	4475	4475	0
435	20250307	135000	131779810	4475	4475	4475	4475	0
436	20250307	134900	131779810	4475	4475	4475	4475	0
437	20250307	134800	131779810	4475	4475	4475	4475	0
438	20250307	134700	131779810	4475	4475	4475	4475	0
439	20250307	134600	131779810	4475	4475	4475	4475	0
440	20250307	134500	131779810	4475	4475	4475	4475	2000
441	20250307	134400	122829810	4475	4475	4475	4475	0
442	20250307	134300	122829810	4475	4475	4475	4475	0
443	20250307	134200	122829810	4475	4475	4475	4475	1
444	20250307	134100	122825335	4475	4475	4475	4475	0
445	20250307	134000	122825335	4475	4475	4475	4475	0
446	20250307	133900	122825335	4475	4475	4475	4475	0
447	20250307	133800	122825335	4475	4475	4475	4475	0
448	20250307	133700	122825335	4475	4475	4475	4475	0
449	20250307	133600	122825335	4475	4475	4475	4475	0
450	20250307	133500	122825335	4475	4475	4475	4475	1
451	20250307	133400	122820860	4465	4465	4465	4465	0
452	20250307	133300	122820860	4465	4465	4465	4465	0
453	20250307	133200	122820860	4465	4465	4465	4465	0
454	20250307	133100	122820860	4465	4465	4465	4465	0
455	20250307	133000	122820860	4465	4465	4465	4465	2578
456	20250307	132900	111310090	4475	4475	4475	4475	0
457	20250307	132800	111310090	4475	4475	4475	4475	0
458	20250307	132700	111310090	4475	4475	4475	4475	0
459	20250307	132600	111310090	4475	4475	4475	4475	0
460	20250307	132500	111310090	4475	4475	4475	4475	0
461	20250307	132400	111310090	4475	4475	4475	4475	0
462	20250307	132300	111310090	4475	4475	4475	4475	1
463	20250307	132200	111305615	4470	4465	4470	4465	608
464	20250307	132100	108589965	4465	4465	4465	4465	0
465	20250307	132000	108589965	4465	4465	4465	4465	0
466	20250307	131900	108589965	4465	4465	4465	4465	0
467	20250307	131800	108589965	4465	4465	4465	4465	0
468	20250307	131700	108589965	4465	4465	4465	4465	0
469	20250307	131600	108589965	4465	4465	4465	4465	0
470	20250307	131500	108589965	4465	4465	4465	4465	1
471	20250307	131400	108585500	4455	4455	4455	4455	0
472	20250307	131300	108585500	4455	4455	4455	4455	68
473	20250307	131200	108282560	4470	4470	4470	4470	0
474	20250307	131100	108282560	4470	4470	4470	4470	0
475	20250307	131000	108282560	4470	4455	4470	4455	34
476	20250307	130900	108131075	4465	4465	4465	4465	0
477	20250307	130800	108131075	4465	4460	4465	4460	8100
478	20250307	130700	72004575	4440	4440	4440	4440	0
479	20250307	130600	72004575	4440	4440	4440	4440	3
480	20250307	130500	71991255	4450	4445	4450	4445	931
481	20250307	130400	67852240	4445	4445	4445	4445	0
482	20250307	130300	67852240	4445	4445	4445	4445	1
483	20250307	130200	67847795	4430	4430	4430	4430	0
484	20250307	130100	67847795	4430	4430	4430	4430	0
485	20250307	130000	67847795	4430	4430	4430	4430	0
486	20250307	125900	67847795	4430	4430	4430	4430	0
487	20250307	125800	67847795	4430	4430	4430	4430	0
488	20250307	125700	67847795	4430	4430	4430	4430	0
489	20250307	125600	67847795	4430	4430	4430	4430	0
490	20250307	125500	67847795	4430	4430	4430	4430	209
491	20250307	125400	66921925	4445	4430	4445	4425	501
492	20250307	125300	64704655	4430	4430	4430	4430	0
493	20250307	125200	64704655	4430	4430	4430	4430	0
494	20250307	125100	64704655	4430	4435	4435	4430	93
495	20250307	125000	64292635	4445	4445	4445	4445	0
496	20250307	124900	64292635	4445	4450	4450	4445	4044
497	20250307	124800	46304700	4460	4460	4460	4460	1
498	20250307	124700	46300240	4460	4460	4460	4460	500
499	20250307	124600	44070240	4450	4460	4460	4450	408
500	20250307	124500	42251635	4450	4450	4450	4450	0
501	20250307	124400	42251635	4450	4450	4450	4450	0
502	20250307	124300	42251635	4450	4450	4450	4450	0
503	20250307	124200	42251635	4450	4450	4450	4450	22
504	20250307	124100	42153735	4445	4445	4445	4445	427
505	20250307	124000	40255720	4430	4430	4430	4430	0
506	20250307	123900	40255720	4430	4430	4430	4425	392
507	20250307	123800	38519270	4430	4455	4455	4430	1059
508	20250307	123700	33811825	4455	4455	4455	4455	0
509	20250307	123600	33811825	4455	4455	4455	4455	0
510	20250307	123500	33811825	4455	4455	4455	4455	0
511	20250307	123400	33811825	4455	4455	4455	4455	0
512	20250307	123300	33811825	4455	4455	4455	4455	0
513	20250307	123200	33811825	4455	4455	4455	4455	0
514	20250307	123100	33811825	4455	4455	4455	4455	0
515	20250307	123000	33811825	4455	4455	4455	4455	0
516	20250307	122900	33811825	4455	4455	4455	4455	0
517	20250307	122800	33811825	4455	4455	4455	4455	0
518	20250307	122700	33811825	4455	4455	4455	4455	0
519	20250307	122600	33811825	4455	4455	4455	4455	0
520	20250307	122500	33811825	4455	4455	4455	4455	0
521	20250307	122400	33811825	4455	4455	4455	4455	0
522	20250307	122300	33811825	4455	4455	4455	4455	0
523	20250307	122200	33811825	4455	4455	4455	4455	0
524	20250307	122100	33811825	4455	4455	4455	4455	0
525	20250307	122000	33811825	4455	4455	4455	4455	0
526	20250307	121900	33811825	4455	4455	4455	4455	4
527	20250307	121800	33794005	4455	4455	4455	4455	100
528	20250307	121700	33348505	4455	4455	4455	4455	55
529	20250307	121600	33103480	4455	4455	4455	4455	0
530	20250307	121500	33103480	4455	4455	4455	4455	0
531	20250307	121400	33103480	4455	4455	4455	4455	85
532	20250307	121300	32724805	4445	4445	4445	4445	0
533	20250307	121200	32724805	4445	4445	4445	4445	6
534	20250307	121100	32698135	4440	4440	4440	4440	0
535	20250307	121000	32698135	4440	4440	4440	4440	0
536	20250307	120900	32698135	4440	4440	4440	4440	0
537	20250307	120800	32698135	4440	4440	4440	4440	12
538	20250307	120700	32644855	4440	4440	4440	4440	0
539	20250307	120600	32644855	4440	4440	4440	4440	0
540	20250307	120500	32644855	4440	4440	4440	4440	0
541	20250307	120400	32644855	4440	4440	4440	4440	0
542	20250307	120300	32644855	4440	4450	4450	4440	906
543	20250307	120200	28615355	4460	4460	4460	4460	0
544	20250307	120100	28615355	4460	4460	4460	4460	0
545	20250307	120000	28615355	4460	4460	4460	4460	0
546	20250307	115900	28615355	4460	4460	4460	4460	256
547	20250307	115800	27473595	4460	4460	4460	4460	0
548	20250307	115700	27473595	4460	4460	4460	4460	0
549	20250307	115600	27473595	4460	4460	4460	4460	0
550	20250307	115500	27473595	4460	4460	4460	4460	0
551	20250307	115400	27473595	4460	4460	4460	4460	0
552	20250307	115300	27473595	4460	4460	4460	4450	381
553	20250307	115200	25776435	4450	4450	4450	4450	0
554	20250307	115100	25776435	4450	4450	4450	4450	0
555	20250307	115000	25776435	4450	4450	4450	4450	0
556	20250307	114900	25776435	4450	4450	4450	4450	0
557	20250307	114800	25776435	4450	4450	4450	4450	0
558	20250307	114700	25776435	4450	4450	4450	4450	0
559	20250307	114600	25776435	4450	4450	4450	4450	0
560	20250307	114500	25776435	4450	4450	4450	4450	0
561	20250307	114400	25776435	4450	4450	4450	4450	0
562	20250307	114300	25776435	4450	4450	4450	4450	0
563	20250307	114200	25776435	4450	4450	4450	4450	0
564	20250307	114100	25776435	4450	4450	4450	4450	0
565	20250307	114000	25776435	4450	4450	4450	4450	0
566	20250307	113900	25776435	4450	4450	4450	4450	5
567	20250307	113800	25754185	4450	4450	4450	4450	0
568	20250307	113700	25754185	4450	4450	4450	4450	0
569	20250307	113600	25754185	4450	4450	4450	4450	0
570	20250307	113500	25754185	4450	4450	4450	4450	0
571	20250307	113400	25754185	4450	4450	4450	4450	0
572	20250307	113300	25754185	4450	4450	4450	4450	0
573	20250307	113200	25754185	4450	4450	4450	4450	0
574	20250307	113100	25754185	4450	4460	4460	4450	567
575	20250307	113000	23225740	4470	4470	4470	4470	9
576	20250307	112900	23185510	4470	4470	4470	4470	0
577	20250307	112800	23185510	4470	4470	4470	4470	10
578	20250307	112700	23140810	4470	4470	4470	4470	20
579	20250307	112600	23051410	4470	4470	4470	4465	25
580	20250307	112500	22939735	4470	4470	4470	4470	10
581	20250307	112400	22895035	4470	4470	4470	4465	20
582	20250307	112300	22805675	4470	4470	4470	4470	18
583	20250307	112200	22725215	4470	4470	4470	4470	0
584	20250307	112100	22725215	4470	4470	4470	4470	0
585	20250307	112000	22725215	4470	4470	4470	4470	0
586	20250307	111900	22725215	4470	4470	4470	4470	13
587	20250307	111800	22667105	4470	4470	4470	4470	0
588	20250307	111700	22667105	4470	4470	4470	4470	0
589	20250307	111600	22667105	4470	4470	4470	4470	1
590	20250307	111500	22662635	4465	4465	4465	4465	0
591	20250307	111400	22662635	4465	4465	4465	4465	0
592	20250307	111300	22662635	4465	4465	4465	4465	11
593	20250307	111200	22613520	4465	4465	4465	4465	0
594	20250307	111100	22613520	4465	4465	4465	4465	0
595	20250307	111000	22613520	4465	4465	4465	4465	464
596	20250307	110900	20541760	4475	4475	4475	4475	0
597	20250307	110800	20541760	4475	4470	4475	4465	207
598	20250307	110700	19616510	4480	4480	4480	4480	0
599	20250307	110600	19616510	4480	4480	4480	4480	0
600	20250307	110500	19616510	4480	4480	4480	4480	1
601	20250307	110400	19612030	4475	4475	4475	4475	5
602	20250307	110300	19589655	4475	4475	4475	4475	0
603	20250307	110200	19589655	4475	4475	4475	4475	0
604	20250307	110100	19589655	4475	4475	4475	4475	0
605	20250307	110000	19589655	4475	4475	4475	4475	0
606	20250307	105900	19589655	4475	4475	4475	4475	0
607	20250307	105800	19589655	4475	4475	4475	4475	1
608	20250307	105700	19585180	4470	4470	4470	4470	350
609	20250307	105600	18020680	4470	4470	4470	4470	0
610	20250307	105500	18020680	4470	4470	4470	4470	0
611	20250307	105400	18020680	4470	4485	4485	4470	2245
612	20250307	105300	7952155	4485	4485	4485	4485	0
613	20250307	105200	7952155	4485	4485	4485	4485	13
614	20250307	105100	7893850	4485	4485	4485	4485	0
615	20250307	105000	7893850	4485	4485	4485	4485	0
616	20250307	104900	7893850	4485	4485	4485	4485	0
617	20250307	104800	7893850	4485	4485	4485	4485	0
618	20250307	104700	7893850	4485	4485	4485	4485	0
619	20250307	104600	7893850	4485	4485	4485	4485	0
620	20250307	104500	7893850	4485	4485	4485	4485	0
621	20250307	104400	7893850	4485	4485	4485	4485	0
622	20250307	104300	7893850	4485	4490	4490	4485	116
623	20250307	104200	7373585	4485	4485	4485	4485	447
624	20250307	104100	5368790	4485	4485	4485	4485	0
625	20250307	104000	5368790	4485	4485	4485	4485	0
626	20250307	103900	5368790	4485	4485	4485	4485	1
627	20250307	103800	5364305	4485	4485	4485	4485	0
628	20250307	103700	5364305	4485	4485	4485	4485	0
629	20250307	103600	5364305	4485	4485	4485	4485	0
630	20250307	103500	5364305	4485	4485	4485	4485	0
631	20250307	103400	5364305	4485	4470	4485	4470	11
632	20250307	103300	5315120	4485	4485	4485	4485	0
633	20250307	103200	5315120	4485	4485	4485	4485	0
634	20250307	103100	5315120	4485	4485	4485	4485	0
635	20250307	103000	5315120	4485	4485	4485	4485	0
636	20250307	102900	5315120	4485	4485	4485	4485	0
637	20250307	102800	5315120	4485	4485	4485	4485	0
638	20250307	102700	5315120	4485	4485	4485	4485	0
639	20250307	102600	5315120	4485	4485	4485	4485	0
640	20250307	102500	5315120	4485	4485	4485	4485	0
641	20250307	102400	5315120	4485	4485	4485	4485	0
642	20250307	102300	5315120	4485	4485	4485	4485	2
643	20250307	102200	5306150	4485	4485	4485	4485	0
644	20250307	102100	5306150	4485	4485	4485	4485	0
645	20250307	102000	5306150	4485	4485	4485	4485	1
646	20250307	101900	5301665	4470	4470	4470	4470	0
647	20250307	101800	5301665	4470	4470	4470	4470	0
648	20250307	101700	5301665	4470	4470	4470	4470	15
649	20250307	101600	5234615	4475	4470	4475	4470	5
650	20250307	101500	5212260	4470	4470	4470	4470	0
651	20250307	101400	5212260	4470	4470	4470	4470	1
652	20250307	101300	5207790	4485	4485	4485	4485	1
653	20250307	101200	5203305	4465	4465	4465	4465	20
654	20250307	101100	5114005	4465	4465	4465	4465	146
655	20250307	101000	4462115	4465	4465	4465	4465	0
656	20250307	100900	4462115	4465	4465	4465	4465	1
657	20250307	100800	4457650	4460	4460	4460	4460	0
658	20250307	100700	4457650	4460	4460	4460	4460	0
659	20250307	100600	4457650	4460	4460	4460	4460	96
660	20250307	100500	4029490	4450	4450	4450	4450	0
661	20250307	100400	4029490	4450	4450	4450	4450	5
662	20250307	100300	4007240	4445	4445	4445	4445	0
663	20250307	100200	4007240	4445	4445	4445	4445	0
664	20250307	100100	4007240	4445	4450	4450	4445	44
665	20250307	100000	3811460	4455	4455	4455	4455	17
666	20250307	095900	3735725	4460	4465	4465	4460	236
667	20250307	095800	2681990	4455	4455	4455	4455	0
668	20250307	095700	2681990	4455	4455	4455	4455	1
669	20250307	095600	2677535	4455	4465	4470	4455	210
670	20250307	095500	1739520	4460	4460	4460	4460	0
671	20250307	095400	1739520	4460	4460	4460	4460	0
672	20250307	095300	1739520	4460	4460	4460	4460	1
673	20250307	095200	1735060	4460	4460	4460	4460	1
674	20250307	095100	1730600	4455	4455	4455	4455	0
675	20250307	095000	1730600	4455	4455	4455	4455	0
676	20250307	094900	1730600	4455	4455	4455	4455	0
677	20250307	094800	1730600	4455	4455	4455	4455	0
678	20250307	094700	1730600	4455	4465	4465	4455	2
679	20250307	094600	1721680	4465	4465	4465	4465	3
680	20250307	094500	1708285	4485	4485	4485	4485	8
681	20250307	094400	1672405	4485	4485	4485	4485	0
682	20250307	094300	1672405	4485	4485	4485	4485	0
683	20250307	094200	1672405	4485	4485	4485	4485	0
684	20250307	094100	1672405	4485	4485	4485	4485	0
685	20250307	094000	1672405	4485	4485	4485	4485	0
686	20250307	093900	1672405	4485	4485	4485	4485	0
687	20250307	093800	1672405	4485	4485	4485	4485	0
688	20250307	093700	1672405	4485	4485	4485	4485	0
689	20250307	093600	1672405	4485	4485	4485	4485	0
690	20250307	093500	1672405	4485	4485	4485	4485	0
691	20250307	093400	1672405	4485	4485	4485	4485	0
692	20250307	093300	1672405	4485	4485	4485	4485	0
693	20250307	093200	1672405	4485	4485	4485	4485	0
694	20250307	093100	1672405	4485	4485	4485	4485	0
695	20250307	093000	1672405	4485	4485	4485	4485	0
696	20250307	092900	1672405	4485	4485	4485	4485	0
697	20250307	092800	1672405	4485	4485	4485	4485	0
698	20250307	092700	1672405	4485	4485	4485	4485	0
699	20250307	092600	1672405	4485	4485	4485	4485	0
700	20250307	092500	1672405	4485	4485	4485	4485	0
701	20250307	092400	1672405	4485	4485	4485	4485	0
702	20250307	092300	1672405	4485	4485	4485	4485	0
703	20250307	092200	1672405	4485	4485	4485	4485	0
704	20250307	092100	1672405	4485	4485	4485	4485	1
705	20250307	092000	1667920	4450	4450	4450	4450	0
706	20250307	091900	1667920	4450	4455	4455	4450	51
707	20250307	091800	1440845	4485	4485	4485	4485	0
708	20250307	091700	1440845	4485	4485	4485	4485	0
709	20250307	091600	1440845	4485	4485	4485	4485	9
710	20250307	091500	1400480	4485	4485	4485	4485	0
711	20250307	091400	1400480	4485	4485	4485	4485	1
712	20250307	091300	1395995	4450	4445	4450	4445	175
713	20250307	091200	617615	4430	4430	4430	4430	0
714	20250307	091100	617615	4430	4430	4430	4430	0
715	20250307	091000	617615	4430	4430	4430	4430	0
716	20250307	090900	617615	4430	4430	4430	4430	0
717	20250307	090800	617615	4430	4440	4450	4430	25
718	20250307	090700	506620	4430	4435	4435	4430	21
719	20250307	090600	413555	4450	4445	4450	4445	68
720	20250307	090500	111290	4450	4455	4465	4450	20
721	20250307	090400	22270	4450	4450	4450	4450	0
722	20250307	090300	22270	4450	4450	4450	4450	0
723	20250307	090200	22270	4450	4450	4450	4450	0
724	20250307	090100	22270	4450	4450	4450	4450	0
725	20250307	090000	22270	4450	4455	4455	4450	5