KissMeData/232530/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	205400	6527780	3985	3985	3985	3985	504
3	20250306	205300	6527780	3985	3985	3985	3985	0
4	20250306	205200	6527780	3985	3985	3985	3985	0
5	20250306	205100	6527780	3985	3985	3985	3985	0
6	20250306	205000	6527780	3985	3985	3985	3985	0
7	20250306	204900	6527780	3985	3985	3985	3985	0
8	20250306	204800	6527780	3985	3985	3985	3985	0
9	20250306	204700	6527780	3985	3985	3985	3985	0
10	20250306	204600	6527780	3985	3985	3985	3985	0
11	20250306	204500	6527780	3985	3985	3985	3985	0
12	20250306	204400	6527780	3985	3985	3985	3985	0
13	20250306	204300	6527780	3985	3985	3985	3985	0
14	20250306	204200	6527780	3985	3985	3985	3985	0
15	20250306	204100	6527780	3985	3985	3985	3985	0
16	20250306	204000	6527780	3985	3985	3985	3985	0
17	20250306	203900	6527780	3985	3985	3985	3985	0
18	20250306	203800	6527780	3985	3985	3985	3985	0
19	20250306	203700	6527780	3985	3985	3985	3985	0
20	20250306	203600	6527780	3985	3985	3985	3985	0
21	20250306	203500	6527780	3985	3985	3985	3985	0
22	20250306	203400	6527780	3985	3985	3985	3985	0
23	20250306	203300	6527780	3985	3985	3985	3985	0
24	20250306	203200	6527780	3985	3985	3985	3985	0
25	20250306	203100	6527780	3985	3985	3985	3985	0
26	20250306	203000	6527780	3985	3985	3985	3985	0
27	20250306	202900	6527780	3985	3985	3985	3985	0
28	20250306	202800	6527780	3985	3985	3985	3985	0
29	20250306	202700	6527780	3985	3985	3985	3985	0
30	20250306	202600	6527780	3985	3985	3985	3985	0
31	20250306	202500	6527780	3985	3985	3985	3985	0
32	20250306	202400	6527780	3985	3985	3985	3985	504
33	20250306	202300	6527780	3985	3985	3985	3985	0
34	20250306	202200	6527780	3985	3985	3985	3985	0
35	20250306	202100	6527780	3985	3985	3985	3985	0
36	20250306	202000	6527780	3985	3985	3985	3985	0
37	20250306	201900	6527780	3985	3985	3985	3985	0
38	20250306	201800	6527780	3985	3985	3985	3985	0
39	20250306	201700	6527780	3985	3985	3985	3985	0
40	20250306	201600	6527780	3985	3985	3985	3985	0
41	20250306	201500	6527780	3985	3985	3985	3985	0
42	20250306	201400	6527780	3985	3985	3985	3985	0
43	20250306	201300	6527780	3985	3985	3985	3985	0
44	20250306	201200	6527780	3985	3985	3985	3985	0
45	20250306	201100	6527780	3985	3985	3985	3985	0
46	20250306	201000	6527780	3985	3985	3985	3985	0
47	20250306	200900	6527780	3985	3985	3985	3985	0
48	20250306	200800	6527780	3985	3985	3985	3985	0
49	20250306	200700	6527780	3985	3985	3985	3985	0
50	20250306	200600	6527780	3985	3985	3985	3985	0
51	20250306	200500	6527780	3985	3985	3985	3985	0
52	20250306	200400	6527780	3985	3985	3985	3985	0
53	20250306	200300	6527780	3985	3985	3985	3985	0
54	20250306	200200	6527780	3985	3985	3985	3985	0
55	20250306	200100	6527780	3985	3985	3985	3985	0
56	20250306	200000	6527780	3985	3985	3985	3985	0
57	20250306	195900	6527780	3985	3985	3985	3985	0
58	20250306	195800	6527780	3985	3985	3985	3985	0
59	20250306	195700	6527780	3985	3985	3985	3985	0
60	20250306	195600	6527780	3985	3985	3985	3985	0
61	20250306	195500	6527780	3985	3985	3985	3985	0
62	20250306	195400	6527780	3985	3985	3985	3985	504
63	20250306	195300	6527780	3985	3985	3985	3985	0
64	20250306	195200	6527780	3985	3985	3985	3985	0
65	20250306	195100	6527780	3985	3985	3985	3985	0
66	20250306	195000	6527780	3985	3985	3985	3985	0
67	20250306	194900	6527780	3985	3985	3985	3985	0
68	20250306	194800	6527780	3985	3985	3985	3985	0
69	20250306	194700	6527780	3985	3985	3985	3985	0
70	20250306	194600	6527780	3985	3985	3985	3985	0
71	20250306	194500	6527780	3985	3985	3985	3985	0
72	20250306	194400	6527780	3985	3985	3985	3985	0
73	20250306	194300	6527780	3985	3985	3985	3985	0
74	20250306	194200	6527780	3985	3985	3985	3985	0
75	20250306	194100	6527780	3985	3985	3985	3985	0
76	20250306	194000	6527780	3985	3985	3985	3985	0
77	20250306	193900	6527780	3985	3985	3985	3985	0
78	20250306	193800	6527780	3985	3985	3985	3985	0
79	20250306	193700	6527780	3985	3985	3985	3985	0
80	20250306	193600	6527780	3985	3985	3985	3985	0
81	20250306	193500	6527780	3985	3985	3985	3985	0
82	20250306	193400	6527780	3985	3985	3985	3985	0
83	20250306	193300	6527780	3985	3985	3985	3985	0
84	20250306	193200	6527780	3985	3985	3985	3985	0
85	20250306	193100	6527780	3985	3985	3985	3985	0
86	20250306	193000	6527780	3985	3985	3985	3985	0
87	20250306	192900	6527780	3985	3985	3985	3985	0
88	20250306	192800	6527780	3985	3985	3985	3985	0
89	20250306	192700	6527780	3985	3985	3985	3985	0
90	20250306	192600	6527780	3985	3985	3985	3985	0
91	20250306	192500	6527780	3985	3985	3985	3985	0
92	20250306	192400	6527780	3985	3985	3985	3985	504
93	20250306	192300	6527780	3985	3985	3985	3985	0
94	20250306	192200	6527780	3985	3985	3985	3985	0
95	20250306	192100	6527780	3985	3985	3985	3985	0
96	20250306	192000	6527780	3985	3985	3985	3985	0
97	20250306	191900	6527780	3985	3985	3985	3985	0
98	20250306	191800	6527780	3985	3985	3985	3985	0
99	20250306	191700	6527780	3985	3985	3985	3985	0
100	20250306	191600	6527780	3985	3985	3985	3985	0
101	20250306	191500	6527780	3985	3985	3985	3985	0
102	20250306	191400	6527780	3985	3985	3985	3985	0
103	20250306	191300	6527780	3985	3985	3985	3985	0
104	20250306	191200	6527780	3985	3985	3985	3985	0
105	20250306	191100	6527780	3985	3985	3985	3985	0
106	20250306	191000	6527780	3985	3985	3985	3985	0
107	20250306	190900	6527780	3985	3985	3985	3985	0
108	20250306	190800	6527780	3985	3985	3985	3985	0
109	20250306	190700	6527780	3985	3985	3985	3985	0
110	20250306	190600	6527780	3985	3985	3985	3985	0
111	20250306	190500	6527780	3985	3985	3985	3985	0
112	20250306	190400	6527780	3985	3985	3985	3985	0
113	20250306	190300	6527780	3985	3985	3985	3985	0
114	20250306	190200	6527780	3985	3985	3985	3985	0
115	20250306	190100	6527780	3985	3985	3985	3985	0
116	20250306	190000	6527780	3985	3985	3985	3985	0
117	20250306	185900	6527780	3985	3985	3985	3985	0
118	20250306	185800	6527780	3985	3985	3985	3985	0
119	20250306	185700	6527780	3985	3985	3985	3985	0
120	20250306	185600	6527780	3985	3985	3985	3985	0
121	20250306	185500	6527780	3985	3985	3985	3985	0
122	20250306	185400	6527780	3985	3985	3985	3985	504
123	20250306	185300	6527780	3985	3985	3985	3985	0
124	20250306	185200	6527780	3985	3985	3985	3985	0
125	20250306	185100	6527780	3985	3985	3985	3985	0
126	20250306	185000	6527780	3985	3985	3985	3985	0
127	20250306	184900	6527780	3985	3985	3985	3985	0
128	20250306	184800	6527780	3985	3985	3985	3985	0
129	20250306	184700	6527780	3985	3985	3985	3985	0
130	20250306	184600	6527780	3985	3985	3985	3985	0
131	20250306	184500	6527780	3985	3985	3985	3985	0
132	20250306	184400	6527780	3985	3985	3985	3985	0
133	20250306	184300	6527780	3985	3985	3985	3985	0
134	20250306	184200	6527780	3985	3985	3985	3985	0
135	20250306	184100	6527780	3985	3985	3985	3985	0
136	20250306	184000	6527780	3985	3985	3985	3985	0
137	20250306	183900	6527780	3985	3985	3985	3985	0
138	20250306	183800	6527780	3985	3985	3985	3985	0
139	20250306	183700	6527780	3985	3985	3985	3985	0
140	20250306	183600	6527780	3985	3985	3985	3985	0
141	20250306	183500	6527780	3985	3985	3985	3985	0
142	20250306	183400	6527780	3985	3985	3985	3985	0
143	20250306	183300	6527780	3985	3985	3985	3985	0
144	20250306	183200	6527780	3985	3985	3985	3985	0
145	20250306	183100	6527780	3985	3985	3985	3985	0
146	20250306	183000	6527780	3985	3985	3985	3985	0
147	20250306	182900	6527780	3985	3985	3985	3985	0
148	20250306	182800	6527780	3985	3985	3985	3985	0
149	20250306	182700	6527780	3985	3985	3985	3985	0
150	20250306	182600	6527780	3985	3985	3985	3985	0
151	20250306	182500	6527780	3985	3985	3985	3985	0
152	20250306	182400	6527780	3985	3985	3985	3985	504
153	20250306	182300	6527780	3985	3985	3985	3985	0
154	20250306	182200	6527780	3985	3985	3985	3985	0
155	20250306	182100	6527780	3985	3985	3985	3985	0
156	20250306	182000	6527780	3985	3985	3985	3985	0
157	20250306	181900	6527780	3985	3985	3985	3985	0
158	20250306	181800	6527780	3985	3985	3985	3985	0
159	20250306	181700	6527780	3985	3985	3985	3985	0
160	20250306	181600	6527780	3985	3985	3985	3985	0
161	20250306	181500	6527780	3985	3985	3985	3985	0
162	20250306	181400	6527780	3985	3985	3985	3985	0
163	20250306	181300	6527780	3985	3985	3985	3985	0
164	20250306	181200	6527780	3985	3985	3985	3985	0
165	20250306	181100	6527780	3985	3985	3985	3985	0
166	20250306	181000	6527780	3985	3985	3985	3985	0
167	20250306	180900	6527780	3985	3985	3985	3985	0
168	20250306	180800	6527780	3985	3985	3985	3985	0
169	20250306	180700	6527780	3985	3985	3985	3985	0
170	20250306	180600	6527780	3985	3985	3985	3985	0
171	20250306	180500	6527780	3985	3985	3985	3985	0
172	20250306	180400	6527780	3985	3985	3985	3985	0
173	20250306	180300	6527780	3985	3985	3985	3985	0
174	20250306	180200	6527780	3985	3985	3985	3985	0
175	20250306	180100	6527780	3985	3985	3985	3985	0
176	20250306	180000	6527780	3985	3985	3985	3985	0
177	20250306	175900	6527780	3985	3985	3985	3985	0
178	20250306	175800	6527780	3985	3985	3985	3985	0
179	20250306	175700	6527780	3985	3985	3985	3985	0
180	20250306	175600	6527780	3985	3985	3985	3985	0
181	20250306	175500	6527780	3985	3985	3985	3985	0
182	20250306	175400	6527780	3985	3985	3985	3985	504
183	20250306	175300	6527780	3985	3985	3985	3985	0
184	20250306	175200	6527780	3985	3985	3985	3985	0
185	20250306	175100	6527780	3985	3985	3985	3985	0
186	20250306	175000	6527780	3985	3985	3985	3985	0
187	20250306	174900	6527780	3985	3985	3985	3985	0
188	20250306	174800	6527780	3985	3985	3985	3985	0
189	20250306	174700	6527780	3985	3985	3985	3985	0
190	20250306	174600	6527780	3985	3985	3985	3985	0
191	20250306	174500	6527780	3985	3985	3985	3985	0
192	20250306	174400	6527780	3985	3985	3985	3985	0
193	20250306	174300	6527780	3985	3985	3985	3985	0
194	20250306	174200	6527780	3985	3985	3985	3985	0
195	20250306	174100	6527780	3985	3985	3985	3985	0
196	20250306	174000	6527780	3985	3985	3985	3985	0
197	20250306	173900	6527780	3985	3985	3985	3985	0
198	20250306	173800	6527780	3985	3985	3985	3985	0
199	20250306	173700	6527780	3985	3985	3985	3985	0
200	20250306	173600	6527780	3985	3985	3985	3985	0
201	20250306	173500	6527780	3985	3985	3985	3985	0
202	20250306	173400	6527780	3985	3985	3985	3985	0
203	20250306	173300	6527780	3985	3985	3985	3985	0
204	20250306	173200	6527780	3985	3985	3985	3985	0
205	20250306	173100	6527780	3985	3985	3985	3985	0
206	20250306	173000	6527780	3985	3985	3985	3985	0
207	20250306	172900	6527780	3985	3985	3985	3985	0
208	20250306	172800	6527780	3985	3985	3985	3985	0
209	20250306	172700	6527780	3985	3985	3985	3985	0
210	20250306	172600	6527780	3985	3985	3985	3985	0
211	20250306	172500	6527780	3985	3985	3985	3985	0
212	20250306	172400	6527780	3985	3985	3985	3985	504
213	20250306	172300	6527780	3985	3985	3985	3985	0
214	20250306	172200	6527780	3985	3985	3985	3985	0
215	20250306	172100	6527780	3985	3985	3985	3985	0
216	20250306	172000	6527780	3985	3985	3985	3985	0
217	20250306	171900	6527780	3985	3985	3985	3985	0
218	20250306	171800	6527780	3985	3985	3985	3985	0
219	20250306	171700	6527780	3985	3985	3985	3985	0
220	20250306	171600	6527780	3985	3985	3985	3985	0
221	20250306	171500	6527780	3985	3985	3985	3985	0
222	20250306	171400	6527780	3985	3985	3985	3985	0
223	20250306	171300	6527780	3985	3985	3985	3985	0
224	20250306	171200	6527780	3985	3985	3985	3985	0
225	20250306	171100	6527780	3985	3985	3985	3985	0
226	20250306	171000	6527780	3985	3985	3985	3985	0
227	20250306	170900	6527780	3985	3985	3985	3985	0
228	20250306	170800	6527780	3985	3985	3985	3985	0
229	20250306	170700	6527780	3985	3985	3985	3985	0
230	20250306	170600	6527780	3985	3985	3985	3985	0
231	20250306	170500	6527780	3985	3985	3985	3985	0
232	20250306	170400	6527780	3985	3985	3985	3985	0
233	20250306	170300	6527780	3985	3985	3985	3985	0
234	20250306	170200	6527780	3985	3985	3985	3985	0
235	20250306	170100	6527780	3985	3985	3985	3985	0
236	20250306	170000	6527780	3985	3985	3985	3985	0
237	20250306	165900	6527780	3985	3985	3985	3985	0
238	20250306	165800	6527780	3985	3985	3985	3985	0
239	20250306	165700	6527780	3985	3985	3985	3985	0
240	20250306	165600	6527780	3985	3985	3985	3985	0
241	20250306	165500	6527780	3985	3985	3985	3985	0
242	20250306	165400	6527780	3985	3985	3985	3985	504
243	20250306	165300	6527780	3985	3985	3985	3985	0
244	20250306	165200	6527780	3985	3985	3985	3985	0
245	20250306	165100	6527780	3985	3985	3985	3985	0
246	20250306	165000	6527780	3985	3985	3985	3985	0
247	20250306	164900	6527780	3985	3985	3985	3985	0
248	20250306	164800	6527780	3985	3985	3985	3985	0
249	20250306	164700	6527780	3985	3985	3985	3985	0
250	20250306	164600	6527780	3985	3985	3985	3985	0
251	20250306	164500	6527780	3985	3985	3985	3985	0
252	20250306	164400	6527780	3985	3985	3985	3985	0
253	20250306	164300	6527780	3985	3985	3985	3985	0
254	20250306	164200	6527780	3985	3985	3985	3985	0
255	20250306	164100	6527780	3985	3985	3985	3985	0
256	20250306	164000	6527780	3985	3985	3985	3985	0
257	20250306	163900	6527780	3985	3985	3985	3985	0
258	20250306	163800	6527780	3985	3985	3985	3985	0
259	20250306	163700	6527780	3985	3985	3985	3985	0
260	20250306	163600	6527780	3985	3985	3985	3985	0
261	20250306	163500	6527780	3985	3985	3985	3985	0
262	20250306	163400	6527780	3985	3985	3985	3985	0
263	20250306	163300	6527780	3985	3985	3985	3985	0
264	20250306	163200	6527780	3985	3985	3985	3985	0
265	20250306	163100	6527780	3985	3985	3985	3985	0
266	20250306	163000	6527780	3985	3985	3985	3985	0
267	20250306	162900	6527780	3985	3985	3985	3985	0
268	20250306	162800	6527780	3985	3985	3985	3985	0
269	20250306	162700	6527780	3985	3985	3985	3985	0
270	20250306	162600	6527780	3985	3985	3985	3985	0
271	20250306	162500	6527780	3985	3985	3985	3985	0
272	20250306	162400	6527780	3985	3985	3985	3985	504
273	20250306	162300	6527780	3985	3985	3985	3985	0
274	20250306	162200	6527780	3985	3985	3985	3985	0
275	20250306	162100	6527780	3985	3985	3985	3985	0
276	20250306	162000	6527780	3985	3985	3985	3985	0
277	20250306	161900	6527780	3985	3985	3985	3985	0
278	20250306	161800	6527780	3985	3985	3985	3985	0
279	20250306	161700	6527780	3985	3985	3985	3985	0
280	20250306	161600	6527780	3985	3985	3985	3985	0
281	20250306	161500	6527780	3985	3985	3985	3985	0
282	20250306	161400	6527780	3985	3985	3985	3985	0
283	20250306	161300	6527780	3985	3985	3985	3985	0
284	20250306	161200	6527780	3985	3985	3985	3985	0
285	20250306	161100	6527780	3985	3985	3985	3985	0
286	20250306	161000	6527780	3985	3985	3985	3985	0
287	20250306	160900	6527780	3985	3985	3985	3985	0
288	20250306	160800	6527780	3985	3985	3985	3985	0
289	20250306	160700	6527780	3985	3985	3985	3985	0
290	20250306	160600	6527780	3985	3985	3985	3985	0
291	20250306	160500	6527780	3985	3985	3985	3985	0
292	20250306	160400	6527780	3985	3985	3985	3985	0
293	20250306	160300	6527780	3985	3985	3985	3985	0
294	20250306	160200	6527780	3985	3985	3985	3985	0
295	20250306	160100	6527780	3985	3985	3985	3985	0
296	20250306	160000	6527780	3985	3985	3985	3985	0
297	20250306	155900	6527780	3985	3985	3985	3985	0
298	20250306	155800	6527780	3985	3985	3985	3985	0
299	20250306	155700	6527780	3985	3985	3985	3985	0
300	20250306	155600	6527780	3985	3985	3985	3985	0
301	20250306	155500	6527780	3985	3985	3985	3985	0
302	20250306	155400	6527780	3985	3985	3985	3985	504
303	20250306	155300	6527780	3985	3985	3985	3985	0
304	20250306	155200	6527780	3985	3985	3985	3985	0
305	20250306	155100	6527780	3985	3985	3985	3985	0
306	20250306	155000	6527780	3985	3985	3985	3985	0
307	20250306	154900	6527780	3985	3985	3985	3985	0
308	20250306	154800	6527780	3985	3985	3985	3985	0
309	20250306	154700	6527780	3985	3985	3985	3985	0
310	20250306	154600	6527780	3985	3985	3985	3985	0
311	20250306	154500	6527780	3985	3985	3985	3985	0
312	20250306	154400	6527780	3985	3985	3985	3985	0
313	20250306	154300	6527780	3985	3985	3985	3985	0
314	20250306	154200	6527780	3985	3985	3985	3985	0
315	20250306	154100	6527780	3985	3985	3985	3985	0
316	20250306	154000	6527780	3985	3985	3985	3985	0
317	20250306	153900	6527780	3985	3985	3985	3985	0
318	20250306	153800	6527780	3985	3985	3985	3985	0
319	20250306	153700	6527780	3985	3985	3985	3985	0
320	20250306	153600	6527780	3985	3985	3985	3985	0
321	20250306	153500	6527780	3985	3985	3985	3985	0
322	20250306	153400	6527780	3985	3985	3985	3985	0
323	20250306	153300	6527780	3985	3985	3985	3985	0
324	20250306	153200	6527780	3985	3985	3985	3985	0
325	20250306	153100	6527780	3985	3985	3985	3985	0
326	20250306	153000	6527780	3985	3985	3985	3985	0
327	20250306	152900	6527780	3985	3985	3985	3985	0
328	20250306	152800	6527780	3985	3985	3985	3985	0
329	20250306	152700	6527780	3985	3985	3985	3985	0
330	20250306	152600	6527780	3985	3985	3985	3985	0
331	20250306	152500	6527780	3985	3985	3985	3985	0
332	20250306	152400	6527780	3985	3985	3985	3985	0
333	20250306	152300	6527780	3985	3985	3985	3985	0
334	20250306	152200	6527780	3985	3985	3985	3985	0
335	20250306	152100	6527780	3985	3985	3985	3985	0
336	20250306	152000	6527780	3985	3985	3985	3985	0
337	20250306	151900	6527780	3985	3985	3985	3985	0
338	20250306	151800	6527780	3985	3985	3985	3985	0
339	20250306	151700	6527780	3985	3985	3985	3985	0
340	20250306	151600	6527780	3985	3985	3985	3985	0
341	20250306	151500	6527780	3985	3985	3985	3985	0
342	20250306	151400	6527780	3985	3985	3985	3985	0
343	20250306	151300	6527780	3985	3985	3985	3985	0
344	20250306	151200	6527780	3985	3985	3985	3985	0
345	20250306	151100	6527780	3985	3985	3985	3985	0
346	20250306	151000	6527780	3985	3985	3985	3985	0
347	20250306	150900	6527780	3985	3985	3985	3985	0
348	20250306	150800	6527780	3985	3985	3985	3985	0
349	20250306	150700	6527780	3985	3985	3985	3985	0
350	20250306	150600	6527780	3985	3985	3985	3985	0
351	20250306	150500	6527780	3985	3985	3985	3985	0
352	20250306	150400	6527780	3985	3985	3985	3985	0
353	20250306	150300	6527780	3985	3985	3985	3985	0
354	20250306	150200	6527780	3985	3985	3985	3985	0
355	20250306	150100	6527780	3985	3985	3985	3985	0
356	20250306	150000	6527780	3985	3985	3985	3985	0
357	20250306	145900	6527780	3985	3985	3985	3985	0
358	20250306	145800	6527780	3985	3985	3985	3985	0
359	20250306	145700	6527780	3985	3985	3985	3985	0
360	20250306	145600	6527780	3985	3985	3985	3985	0
361	20250306	145500	6527780	3985	3985	3985	3985	0
362	20250306	145400	6527780	3985	3985	3985	3985	0
363	20250306	145300	6527780	3985	3985	3985	3985	0
364	20250306	145200	6527780	3985	3985	3985	3985	0
365	20250306	145100	6527780	3985	3985	3985	3985	0
366	20250306	145000	6527780	3985	3985	3985	3985	0
367	20250306	144900	6527780	3985	3985	3985	3985	0
368	20250306	144800	6527780	3985	3985	3985	3985	0
369	20250306	144700	6527780	3985	3985	3985	3985	0
370	20250306	144600	6527780	3985	3985	3985	3985	0
371	20250306	144500	6527780	3985	3985	3985	3985	0
372	20250306	144400	6527780	3985	3985	3985	3985	0
373	20250306	144300	6527780	3985	3985	3985	3985	0
374	20250306	144200	6527780	3985	3985	3985	3985	0
375	20250306	144100	6527780	3985	3985	3985	3985	0
376	20250306	144000	6527780	3985	3985	3985	3985	0
377	20250306	143900	6527780	3985	3985	3985	3985	0
378	20250306	143800	6527780	3985	3985	3985	3985	0
379	20250306	143700	6527780	3985	3985	3985	3985	0
380	20250306	143600	6527780	3985	3985	3985	3985	0
381	20250306	143500	6527780	3985	3985	3985	3985	0
382	20250306	143400	6527780	3985	3985	3985	3985	0
383	20250306	143300	6527780	3985	3985	3985	3985	0
384	20250306	143200	6527780	3985	3985	3985	3985	0
385	20250306	143100	6527780	3985	3985	3985	3985	0
386	20250306	143000	6527780	3985	3985	3985	3985	0
387	20250306	142900	6527780	3985	3985	3985	3985	0
388	20250306	142800	6527780	3985	3985	3985	3985	0
389	20250306	142700	6527780	3985	3985	3985	3985	0
390	20250306	142600	6527780	3985	3985	3985	3985	0
391	20250306	142500	6527780	3985	3985	3985	3985	0
392	20250306	142400	6527780	3985	3985	3985	3985	0
393	20250306	142300	6527780	3985	3985	3985	3985	0
394	20250306	142200	6527780	3985	3985	3985	3985	0
395	20250306	142100	6527780	3985	3985	3985	3985	0
396	20250306	142000	6527780	3985	3985	3985	3985	504
397	20250306	141900	4519340	3985	3985	3985	3985	0
398	20250306	141800	4519340	3985	3985	3985	3985	0
399	20250306	141700	4519340	3985	3985	3985	3985	0
400	20250306	141600	4519340	3985	3985	3985	3985	0
401	20250306	141500	4519340	3985	3985	3985	3985	0
402	20250306	141400	4519340	3985	3985	3985	3985	0
403	20250306	141300	4519340	3985	3985	3985	3985	0
404	20250306	141200	4519340	3985	3985	3985	3985	0
405	20250306	141100	4519340	3985	3985	3985	3985	0
406	20250306	141000	4519340	3985	3985	3985	3985	0
407	20250306	140900	4519340	3985	3985	3985	3985	0
408	20250306	140800	4519340	3985	3985	3985	3985	0
409	20250306	140700	4519340	3985	3985	3985	3985	0
410	20250306	140600	4519340	3985	3985	3985	3985	0
411	20250306	140500	4519340	3985	3985	3985	3985	0
412	20250306	140400	4519340	3985	3985	3985	3985	0
413	20250306	140300	4519340	3985	3985	3985	3985	0
414	20250306	140200	4519340	3985	3985	3985	3985	0
415	20250306	140100	4519340	3985	3985	3985	3985	0
416	20250306	140000	4519340	3985	3985	3985	3985	0
417	20250306	135900	4519340	3985	3985	3985	3985	0
418	20250306	135800	4519340	3985	3985	3985	3985	0
419	20250306	135700	4519340	3985	3985	3985	3985	0
420	20250306	135600	4519340	3985	3985	3985	3985	0
421	20250306	135500	4519340	3985	3985	3985	3985	0
422	20250306	135400	4519340	3985	3985	3985	3985	0
423	20250306	135300	4519340	3985	3985	3985	3985	0
424	20250306	135200	4519340	3985	3985	3985	3985	0
425	20250306	135100	4519340	3985	3985	3985	3985	0
426	20250306	135000	4519340	3985	3985	3985	3985	0
427	20250306	134900	4519340	3985	3985	3985	3985	0
428	20250306	134800	4519340	3985	3985	3985	3985	0
429	20250306	134700	4519340	3985	3985	3985	3985	0
430	20250306	134600	4519340	3985	3985	3985	3985	0
431	20250306	134500	4519340	3985	3985	3985	3985	0
432	20250306	134400	4519340	3985	3985	3985	3985	0
433	20250306	134300	4519340	3985	3985	3985	3985	0
434	20250306	134200	4519340	3985	3985	3985	3985	0
435	20250306	134100	4519340	3985	3985	3985	3985	0
436	20250306	134000	4519340	3985	3985	3985	3985	0
437	20250306	133900	4519340	3985	3985	3985	3985	0
438	20250306	133800	4519340	3985	3985	3985	3985	0
439	20250306	133700	4519340	3985	3985	3985	3985	0
440	20250306	133600	4519340	3985	3985	3985	3985	0
441	20250306	133500	4519340	3985	3985	3985	3985	0
442	20250306	133400	4519340	3985	3985	3985	3985	0
443	20250306	133300	4519340	3985	3985	3985	3985	0
444	20250306	133200	4519340	3985	3985	3985	3985	0
445	20250306	133100	4519340	3985	3985	3985	3985	0
446	20250306	133000	4519340	3985	3985	3985	3985	0
447	20250306	132900	4519340	3985	3985	3985	3985	0
448	20250306	132800	4519340	3985	3985	3985	3985	0
449	20250306	132700	4519340	3985	3985	3985	3985	0
450	20250306	132600	4519340	3985	3985	3985	3985	0
451	20250306	132500	4519340	3985	3985	3985	3985	0
452	20250306	132400	4519340	3985	3985	3985	3985	0
453	20250306	132300	4519340	3985	3985	3985	3985	0
454	20250306	132200	4519340	3985	3985	3985	3985	0
455	20250306	132100	4519340	3985	3985	3985	3985	0
456	20250306	132000	4519340	3985	3985	3985	3985	0
457	20250306	131900	4519340	3985	3985	3985	3985	0
458	20250306	131800	4519340	3985	3985	3985	3985	0
459	20250306	131700	4519340	3985	3985	3985	3985	0
460	20250306	131600	4519340	3985	3985	3985	3985	0
461	20250306	131500	4519340	3985	3985	3985	3985	0
462	20250306	131400	4519340	3985	3985	3985	3985	0
463	20250306	131300	4519340	3985	3985	3985	3985	0
464	20250306	131200	4519340	3985	3985	3985	3985	0
465	20250306	131100	4519340	3985	3985	3985	3985	0
466	20250306	131000	4519340	3985	3985	3985	3985	0
467	20250306	130900	4519340	3985	3985	3985	3985	0
468	20250306	130800	4519340	3985	3985	3985	3985	0
469	20250306	130700	4519340	3985	3985	3985	3985	0
470	20250306	130600	4519340	3985	3985	3985	3985	0
471	20250306	130500	4519340	3985	3985	3985	3985	0
472	20250306	130400	4519340	3985	3985	3985	3985	0
473	20250306	130300	4519340	3985	3985	3985	3985	0
474	20250306	130200	4519340	3985	3985	3985	3985	0
475	20250306	130100	4519340	3985	3985	3985	3985	0
476	20250306	130000	4519340	3985	3985	3985	3985	0
477	20250306	125900	4519340	3985	3985	3985	3985	0
478	20250306	125800	4519340	3985	3985	3985	3985	0
479	20250306	125700	4519340	3985	3985	3985	3985	0
480	20250306	125600	4519340	3985	3985	3985	3985	0
481	20250306	125500	4519340	3985	3985	3985	3985	100
482	20250306	125400	4120840	3985	3985	3985	3985	0
483	20250306	125300	4120840	3985	3985	3985	3985	0
484	20250306	125200	4120840	3985	3985	3985	3985	0
485	20250306	125100	4120840	3985	3985	3985	3985	0
486	20250306	125000	4120840	3985	3985	3985	3985	0
487	20250306	124900	4120840	3985	3985	3985	3985	0
488	20250306	124800	4120840	3985	3985	3985	3985	0
489	20250306	124700	4120840	3985	3985	3985	3985	0
490	20250306	124600	4120840	3985	3985	3985	3985	0
491	20250306	124500	4120840	3985	3985	3985	3985	0
492	20250306	124400	4120840	3985	3985	3985	3985	0
493	20250306	124300	4120840	3985	3985	3985	3985	0
494	20250306	124200	4120840	3985	3985	3985	3985	0
495	20250306	124100	4120840	3985	3985	3985	3985	0
496	20250306	124000	4120840	3985	3985	3985	3985	0
497	20250306	123900	4120840	3985	3985	3985	3985	0
498	20250306	123800	4120840	3985	3985	3985	3985	0
499	20250306	123700	4120840	3985	3985	3985	3985	0
500	20250306	123600	4120840	3985	3985	3985	3985	651
501	20250306	123500	1526605	3985	3985	3985	3985	0
502	20250306	123400	1526605	3985	3985	3985	3985	0
503	20250306	123300	1526605	3985	3985	3985	3985	0
504	20250306	123200	1526605	3985	3985	3985	3985	0
505	20250306	123100	1526605	3985	3985	3985	3985	0
506	20250306	123000	1526605	3985	3985	3985	3985	0
507	20250306	122900	1526605	3985	3985	3985	3985	0
508	20250306	122800	1526605	3985	3985	3985	3985	0
509	20250306	122700	1526605	3985	3985	3985	3985	0
510	20250306	122600	1526605	3985	3985	3985	3985	0
511	20250306	122500	1526605	3985	3985	3985	3985	0
512	20250306	122400	1526605	3985	3985	3985	3985	0
513	20250306	122300	1526605	3985	3985	3985	3985	0
514	20250306	122200	1526605	3985	3985	3985	3985	0
515	20250306	122100	1526605	3985	3985	3985	3985	0
516	20250306	122000	1526605	3985	3985	3985	3985	0
517	20250306	121900	1526605	3985	3985	3985	3985	0
518	20250306	121800	1526605	3985	3985	3985	3985	0
519	20250306	121700	1526605	3985	3985	3985	3985	0
520	20250306	121600	1526605	3985	3985	3985	3985	0
521	20250306	121500	1526605	3985	3985	3985	3985	0
522	20250306	121400	1526605	3985	3985	3985	3985	0
523	20250306	121300	1526605	3985	3985	3985	3985	0
524	20250306	121200	1526605	3985	3985	3985	3985	0
525	20250306	121100	1526605	3985	3985	3985	3985	0
526	20250306	121000	1526605	3985	3985	3985	3985	0
527	20250306	120900	1526605	3985	3985	3985	3985	0
528	20250306	120800	1526605	3985	3985	3985	3985	0
529	20250306	120700	1526605	3985	3985	3985	3985	0
530	20250306	120600	1526605	3985	3985	3985	3985	0
531	20250306	120500	1526605	3985	3985	3985	3985	0
532	20250306	120400	1526605	3985	3985	3985	3985	0
533	20250306	120300	1526605	3985	3985	3985	3985	0
534	20250306	120200	1526605	3985	3985	3985	3985	0
535	20250306	120100	1526605	3985	3985	3985	3985	0
536	20250306	120000	1526605	3985	3985	3985	3985	0
537	20250306	115900	1526605	3985	3985	3985	3985	0
538	20250306	115800	1526605	3985	3985	3985	3985	0
539	20250306	115700	1526605	3985	3985	3985	3985	0
540	20250306	115600	1526605	3985	3985	3985	3985	0
541	20250306	115500	1526605	3985	3985	3985	3985	0
542	20250306	115400	1526605	3985	3985	3985	3985	0
543	20250306	115300	1526605	3985	3985	3985	3985	0
544	20250306	115200	1526605	3985	3985	3985	3985	0
545	20250306	115100	1526605	3985	3985	3985	3985	0
546	20250306	115000	1526605	3985	3985	3985	3985	0
547	20250306	114900	1526605	3985	3985	3985	3985	0
548	20250306	114800	1526605	3985	3985	3985	3985	0
549	20250306	114700	1526605	3985	3985	3985	3985	0
550	20250306	114600	1526605	3985	3985	3985	3985	0
551	20250306	114500	1526605	3985	3985	3985	3985	0
552	20250306	114400	1526605	3985	3985	3985	3985	0
553	20250306	114300	1526605	3985	3985	3985	3985	0
554	20250306	114200	1526605	3985	3985	3985	3985	0
555	20250306	114100	1526605	3985	3985	3985	3985	0
556	20250306	114000	1526605	3985	3985	3985	3985	0
557	20250306	113900	1526605	3985	3985	3985	3985	0
558	20250306	113800	1526605	3985	3985	3985	3985	0
559	20250306	113700	1526605	3985	3985	3985	3985	0
560	20250306	113600	1526605	3985	3985	3985	3985	0
561	20250306	113500	1526605	3985	3985	3985	3985	0
562	20250306	113400	1526605	3985	3985	3985	3985	0
563	20250306	113300	1526605	3985	3985	3985	3985	0
564	20250306	113200	1526605	3985	3985	3985	3985	0
565	20250306	113100	1526605	3985	3985	3985	3985	0
566	20250306	113000	1526605	3985	3985	3985	3985	0
567	20250306	112900	1526605	3985	3985	3985	3985	0
568	20250306	112800	1526605	3985	3985	3985	3985	0
569	20250306	112700	1526605	3985	3985	3985	3985	0
570	20250306	112600	1526605	3985	3985	3985	3985	0
571	20250306	112500	1526605	3985	3985	3985	3985	0
572	20250306	112400	1526605	3985	3985	3985	3985	0
573	20250306	112300	1526605	3985	3985	3985	3985	0
574	20250306	112200	1526605	3985	3985	3985	3985	0
575	20250306	112100	1526605	3985	3985	3985	3985	1
576	20250306	112000	1522620	3960	3960	3960	3960	0
577	20250306	111900	1522620	3960	3960	3960	3960	0
578	20250306	111800	1522620	3960	3960	3960	3960	0
579	20250306	111700	1522620	3960	3960	3960	3960	0
580	20250306	111600	1522620	3960	3960	3960	3960	0
581	20250306	111500	1522620	3960	3960	3960	3960	0
582	20250306	111400	1522620	3960	3960	3960	3960	0
583	20250306	111300	1522620	3960	3960	3960	3960	0
584	20250306	111200	1522620	3960	3960	3960	3960	0
585	20250306	111100	1522620	3960	3960	3960	3960	0
586	20250306	111000	1522620	3960	3960	3960	3960	0
587	20250306	110900	1522620	3960	3960	3960	3960	0
588	20250306	110800	1522620	3960	3960	3960	3960	0
589	20250306	110700	1522620	3960	3960	3960	3960	0
590	20250306	110600	1522620	3960	3960	3960	3960	0
591	20250306	110500	1522620	3960	3960	3960	3960	0
592	20250306	110400	1522620	3960	3960	3960	3960	0
593	20250306	110300	1522620	3960	3960	3960	3960	0
594	20250306	110200	1522620	3960	3960	3960	3960	0
595	20250306	110100	1522620	3960	3960	3960	3960	0
596	20250306	110000	1522620	3960	3960	3960	3960	0
597	20250306	105900	1522620	3960	3960	3960	3960	0
598	20250306	105800	1522620	3960	3960	3960	3960	0
599	20250306	105700	1522620	3960	3960	3960	3960	0
600	20250306	105600	1522620	3960	3960	3960	3960	0
601	20250306	105500	1522620	3960	3960	3960	3960	0
602	20250306	105400	1522620	3960	3960	3960	3960	0
603	20250306	105300	1522620	3960	3960	3960	3960	0
604	20250306	105200	1522620	3960	3960	3960	3960	0
605	20250306	105100	1522620	3960	3960	3960	3960	0
606	20250306	105000	1522620	3960	3960	3960	3960	1
607	20250306	104900	1518660	3960	3960	3960	3960	0
608	20250306	104800	1518660	3960	3960	3960	3960	0
609	20250306	104700	1518660	3960	3960	3960	3960	0
610	20250306	104600	1518660	3960	3960	3960	3960	0
611	20250306	104500	1518660	3960	3960	3960	3960	0
612	20250306	104400	1518660	3960	3960	3960	3960	0
613	20250306	104300	1518660	3960	3960	3960	3960	0
614	20250306	104200	1518660	3960	3960	3960	3960	48
615	20250306	104100	1328580	3960	3960	3960	3960	201
616	20250306	104000	532620	3960	3960	3960	3960	0
617	20250306	103900	532620	3960	3960	3960	3960	0
618	20250306	103800	532620	3960	3960	3960	3960	0
619	20250306	103700	532620	3960	3960	3960	3960	0
620	20250306	103600	532620	3960	3960	3960	3960	0
621	20250306	103500	532620	3960	3960	3960	3960	0
622	20250306	103400	532620	3960	3960	3960	3960	0
623	20250306	103300	532620	3960	3960	3960	3960	0
624	20250306	103200	532620	3960	3960	3960	3960	0
625	20250306	103100	532620	3960	3960	3960	3960	0
626	20250306	103000	532620	3960	3960	3960	3960	0
627	20250306	102900	532620	3960	3960	3960	3960	0
628	20250306	102800	532620	3960	3960	3960	3960	0
629	20250306	102700	532620	3960	3960	3960	3960	0
630	20250306	102600	532620	3960	3960	3960	3960	0
631	20250306	102500	532620	3960	3960	3960	3960	0
632	20250306	102400	532620	3960	3960	3960	3960	0
633	20250306	102300	532620	3960	3960	3960	3960	0
634	20250306	102200	532620	3960	3960	3960	3960	0
635	20250306	102100	532620	3960	3960	3960	3960	0
636	20250306	102000	532620	3960	3960	3960	3960	0
637	20250306	101900	532620	3960	3960	3960	3960	0
638	20250306	101800	532620	3960	3960	3960	3960	0
639	20250306	101700	532620	3960	3960	3960	3960	0
640	20250306	101600	532620	3960	3960	3960	3960	0
641	20250306	101500	532620	3960	3960	3960	3960	0
642	20250306	101400	532620	3960	3960	3960	3960	0
643	20250306	101300	532620	3960	3960	3960	3960	1
644	20250306	101200	528660	3960	3960	3960	3960	0
645	20250306	101100	528660	3960	3960	3960	3960	0
646	20250306	101000	528660	3960	3960	3960	3960	0
647	20250306	100900	528660	3960	3960	3960	3960	0
648	20250306	100800	528660	3960	3960	3960	3960	0
649	20250306	100700	528660	3960	3960	3960	3960	0
650	20250306	100600	528660	3960	3960	3960	3960	0
651	20250306	100500	528660	3960	3960	3960	3960	0
652	20250306	100400	528660	3960	3960	3960	3960	0
653	20250306	100300	528660	3960	3960	3960	3960	0
654	20250306	100200	528660	3960	3960	3960	3960	6
655	20250306	100100	504900	3960	3960	3960	3960	0
656	20250306	100000	504900	3960	3960	3960	3960	0
657	20250306	095900	504900	3960	3980	3980	3960	125
658	20250306	095800	7980	3985	3985	3985	3985	0
659	20250306	095700	7980	3985	3985	3985	3985	0
660	20250306	095600	7980	3985	3985	3985	3985	0
661	20250306	095500	7980	3985	3985	3985	3985	0
662	20250306	095400	7980	3985	3985	3985	3985	0
663	20250306	095300	7980	3985	3985	3985	3985	0
664	20250306	095200	7980	3985	3985	3985	3985	0
665	20250306	095100	7980	3985	3985	3985	3985	0
666	20250306	095000	7980	3985	3985	3985	3985	0
667	20250306	094900	7980	3985	3985	3985	3985	0
668	20250306	094800	7980	3985	3985	3985	3985	0
669	20250306	094700	7980	3985	3985	3985	3985	0
670	20250306	094600	7980	3985	3985	3985	3985	0
671	20250306	094500	7980	3985	3985	3985	3985	0
672	20250306	094400	7980	3985	3985	3985	3985	0
673	20250306	094300	7980	3985	3985	3985	3985	0
674	20250306	094200	7980	3985	3985	3985	3985	0
675	20250306	094100	7980	3985	3985	3985	3985	0
676	20250306	094000	7980	3985	3985	3985	3985	0
677	20250306	093900	7980	3985	3985	3985	3985	0
678	20250306	093800	7980	3985	3985	3985	3985	0
679	20250306	093700	7980	3985	3985	3985	3985	0
680	20250306	093600	7980	3985	3985	3985	3985	0
681	20250306	093500	7980	3985	3985	3985	3985	1
682	20250306	093400	3995	3995	3995	3995	3995	0
683	20250306	093300	3995	3995	3995	3995	3995	0
684	20250306	093200	3995	3995	3995	3995	3995	0
685	20250306	093100	3995	3995	3995	3995	3995	0
686	20250306	093000	3995	3995	3995	3995	3995	0
687	20250306	092900	3995	3995	3995	3995	3995	0
688	20250306	092800	3995	3995	3995	3995	3995	0
689	20250306	092700	3995	3995	3995	3995	3995	0
690	20250306	092600	3995	3995	3995	3995	3995	0
691	20250306	092500	3995	3995	3995	3995	3995	0
692	20250306	092400	3995	3995	3995	3995	3995	0
693	20250306	092300	3995	3995	3995	3995	3995	0
694	20250306	092200	3995	3995	3995	3995	3995	0
695	20250306	092100	3995	3995	3995	3995	3995	0
696	20250306	092000	3995	3995	3995	3995	3995	0
697	20250306	091900	3995	3995	3995	3995	3995	0
698	20250306	091800	3995	3995	3995	3995	3995	0
699	20250306	091700	3995	3995	3995	3995	3995	0
700	20250306	091600	3995	3995	3995	3995	3995	0
701	20250306	091500	3995	3995	3995	3995	3995	0
702	20250306	091400	3995	3995	3995	3995	3995	0
703	20250306	091300	3995	3995	3995	3995	3995	0
704	20250306	091200	3995	3995	3995	3995	3995	0
705	20250306	091100	3995	3995	3995	3995	3995	0
706	20250306	091000	3995	3995	3995	3995	3995	0
707	20250306	090900	3995	3995	3995	3995	3995	0
708	20250306	090800	3995	3995	3995	3995	3995	0
709	20250306	090700	3995	3995	3995	3995	3995	0
710	20250306	090600	3995	3995	3995	3995	3995	0
711	20250306	090500	3995	3995	3995	3995	3995	0
712	20250306	090400	3995	3995	3995	3995	3995	0
713	20250306	090300	3995	3995	3995	3995	3995	0
714	20250306	090200	3995	3995	3995	3995	3995	0
715	20250306	090100	3995	3995	3995	3995	3995	0
716	20250306	090000	3995	3995	3995	3995	3995	1