KissMeData/017480/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190400	109100863	4455	4455	4455	4455	120
3	20250306	190300	109100863	4455	4455	4455	4455	0
4	20250306	190200	109100863	4455	4455	4455	4455	0
5	20250306	190100	109100863	4455	4455	4455	4455	0
6	20250306	190000	109100863	4455	4455	4455	4455	0
7	20250306	185900	109100863	4455	4455	4455	4455	0
8	20250306	185800	109100863	4455	4455	4455	4455	0
9	20250306	185700	109100863	4455	4455	4455	4455	0
10	20250306	185600	109100863	4455	4455	4455	4455	0
11	20250306	185500	109100863	4455	4455	4455	4455	0
12	20250306	185400	109100863	4455	4455	4455	4455	0
13	20250306	185300	109100863	4455	4455	4455	4455	0
14	20250306	185200	109100863	4455	4455	4455	4455	0
15	20250306	185100	109100863	4455	4455	4455	4455	0
16	20250306	185000	109100863	4455	4455	4455	4455	0
17	20250306	184900	109100863	4455	4455	4455	4455	0
18	20250306	184800	109100863	4455	4455	4455	4455	0
19	20250306	184700	109100863	4455	4455	4455	4455	0
20	20250306	184600	109100863	4455	4455	4455	4455	0
21	20250306	184500	109100863	4455	4455	4455	4455	0
22	20250306	184400	109100863	4455	4455	4455	4455	0
23	20250306	184300	109100863	4455	4455	4455	4455	0
24	20250306	184200	109100863	4455	4455	4455	4455	0
25	20250306	184100	109100863	4455	4455	4455	4455	0
26	20250306	184000	109100863	4455	4455	4455	4455	0
27	20250306	183900	109100863	4455	4455	4455	4455	0
28	20250306	183800	109100863	4455	4455	4455	4455	0
29	20250306	183700	109100863	4455	4455	4455	4455	0
30	20250306	183600	109100863	4455	4455	4455	4455	0
31	20250306	183500	109100863	4455	4455	4455	4455	0
32	20250306	183400	109100863	4455	4455	4455	4455	120
33	20250306	183300	109100863	4455	4455	4455	4455	0
34	20250306	183200	109100863	4455	4455	4455	4455	0
35	20250306	183100	109100863	4455	4455	4455	4455	0
36	20250306	183000	109100863	4455	4455	4455	4455	0
37	20250306	182900	109100863	4455	4455	4455	4455	0
38	20250306	182800	109100863	4455	4455	4455	4455	0
39	20250306	182700	109100863	4455	4455	4455	4455	0
40	20250306	182600	109100863	4455	4455	4455	4455	0
41	20250306	182500	109100863	4455	4455	4455	4455	0
42	20250306	182400	109100863	4455	4455	4455	4455	0
43	20250306	182300	109100863	4455	4455	4455	4455	0
44	20250306	182200	109100863	4455	4455	4455	4455	0
45	20250306	182100	109100863	4455	4455	4455	4455	0
46	20250306	182000	109100863	4455	4455	4455	4455	0
47	20250306	181900	109100863	4455	4455	4455	4455	0
48	20250306	181800	109100863	4455	4455	4455	4455	0
49	20250306	181700	109100863	4455	4455	4455	4455	0
50	20250306	181600	109100863	4455	4455	4455	4455	0
51	20250306	181500	109100863	4455	4455	4455	4455	0
52	20250306	181400	109100863	4455	4455	4455	4455	0
53	20250306	181300	109100863	4455	4455	4455	4455	0
54	20250306	181200	109100863	4455	4455	4455	4455	0
55	20250306	181100	109100863	4455	4455	4455	4455	0
56	20250306	181000	109100863	4455	4455	4455	4455	0
57	20250306	180900	109100863	4455	4455	4455	4455	0
58	20250306	180800	109100863	4455	4455	4455	4455	0
59	20250306	180700	109100863	4455	4455	4455	4455	0
60	20250306	180600	109100863	4455	4455	4455	4455	0
61	20250306	180500	109100863	4455	4455	4455	4455	0
62	20250306	180400	109100863	4455	4455	4455	4455	120
63	20250306	180300	109100863	4455	4455	4455	4455	0
64	20250306	180200	109100863	4455	4455	4455	4455	0
65	20250306	180100	109100863	4455	4455	4455	4455	0
66	20250306	180000	109100863	4455	4455	4455	4455	0
67	20250306	175900	109100863	4455	4455	4455	4455	0
68	20250306	175800	109100863	4455	4455	4455	4455	0
69	20250306	175700	109100863	4455	4455	4455	4455	0
70	20250306	175600	109100863	4455	4455	4455	4455	0
71	20250306	175500	109100863	4455	4455	4455	4455	0
72	20250306	175400	109100863	4455	4455	4455	4455	0
73	20250306	175300	109100863	4455	4455	4455	4455	0
74	20250306	175200	109100863	4455	4455	4455	4455	0
75	20250306	175100	109100863	4455	4455	4455	4455	0
76	20250306	175000	109100863	4455	4455	4455	4455	0
77	20250306	174900	109100863	4455	4455	4455	4455	0
78	20250306	174800	109100863	4455	4455	4455	4455	0
79	20250306	174700	109100863	4455	4455	4455	4455	0
80	20250306	174600	109100863	4455	4455	4455	4455	0
81	20250306	174500	109100863	4455	4455	4455	4455	0
82	20250306	174400	109100863	4455	4455	4455	4455	0
83	20250306	174300	109100863	4455	4455	4455	4455	0
84	20250306	174200	109100863	4455	4455	4455	4455	0
85	20250306	174100	109100863	4455	4455	4455	4455	0
86	20250306	174000	109100863	4455	4455	4455	4455	0
87	20250306	173900	109100863	4455	4455	4455	4455	0
88	20250306	173800	109100863	4455	4455	4455	4455	0
89	20250306	173700	109100863	4455	4455	4455	4455	0
90	20250306	173600	109100863	4455	4455	4455	4455	0
91	20250306	173500	109100863	4455	4455	4455	4455	0
92	20250306	173400	109100863	4455	4455	4455	4455	120
93	20250306	173300	109100863	4455	4455	4455	4455	0
94	20250306	173200	109100863	4455	4455	4455	4455	0
95	20250306	173100	109100863	4455	4455	4455	4455	0
96	20250306	173000	109100863	4455	4455	4455	4455	0
97	20250306	172900	109100863	4455	4455	4455	4455	0
98	20250306	172800	109100863	4455	4455	4455	4455	0
99	20250306	172700	109100863	4455	4455	4455	4455	0
100	20250306	172600	109100863	4455	4455	4455	4455	0
101	20250306	172500	109100863	4455	4455	4455	4455	0
102	20250306	172400	109100863	4455	4455	4455	4455	0
103	20250306	172300	109100863	4455	4455	4455	4455	0
104	20250306	172200	109100863	4455	4455	4455	4455	0
105	20250306	172100	109100863	4455	4455	4455	4455	0
106	20250306	172000	109100863	4455	4455	4455	4455	0
107	20250306	171900	109100863	4455	4455	4455	4455	0
108	20250306	171800	109100863	4455	4455	4455	4455	0
109	20250306	171700	109100863	4455	4455	4455	4455	0
110	20250306	171600	109100863	4455	4455	4455	4455	0
111	20250306	171500	109100863	4455	4455	4455	4455	0
112	20250306	171400	109100863	4455	4455	4455	4455	0
113	20250306	171300	109100863	4455	4455	4455	4455	0
114	20250306	171200	109100863	4455	4455	4455	4455	0
115	20250306	171100	109100863	4455	4455	4455	4455	0
116	20250306	171000	109100863	4455	4455	4455	4455	0
117	20250306	170900	109100863	4455	4455	4455	4455	0
118	20250306	170800	109100863	4455	4455	4455	4455	0
119	20250306	170700	109100863	4455	4455	4455	4455	0
120	20250306	170600	109100863	4455	4455	4455	4455	0
121	20250306	170500	109100863	4455	4455	4455	4455	0
122	20250306	170400	109100863	4455	4455	4455	4455	120
123	20250306	170300	109100863	4455	4455	4455	4455	0
124	20250306	170200	109100863	4455	4455	4455	4455	0
125	20250306	170100	109100863	4455	4455	4455	4455	0
126	20250306	170000	109100863	4455	4455	4455	4455	0
127	20250306	165900	109100863	4455	4455	4455	4455	0
128	20250306	165800	109100863	4455	4455	4455	4455	0
129	20250306	165700	109100863	4455	4455	4455	4455	0
130	20250306	165600	109100863	4455	4455	4455	4455	0
131	20250306	165500	109100863	4455	4455	4455	4455	0
132	20250306	165400	109100863	4455	4455	4455	4455	0
133	20250306	165300	109100863	4455	4455	4455	4455	0
134	20250306	165200	109100863	4455	4455	4455	4455	0
135	20250306	165100	109100863	4455	4455	4455	4455	0
136	20250306	165000	109100863	4455	4455	4455	4455	0
137	20250306	164900	109100863	4455	4455	4455	4455	0
138	20250306	164800	109100863	4455	4455	4455	4455	0
139	20250306	164700	109100863	4455	4455	4455	4455	0
140	20250306	164600	109100863	4455	4455	4455	4455	0
141	20250306	164500	109100863	4455	4455	4455	4455	0
142	20250306	164400	109100863	4455	4455	4455	4455	0
143	20250306	164300	109100863	4455	4455	4455	4455	0
144	20250306	164200	109100863	4455	4455	4455	4455	0
145	20250306	164100	109100863	4455	4455	4455	4455	0
146	20250306	164000	109100863	4455	4455	4455	4455	0
147	20250306	163900	109100863	4455	4455	4455	4455	0
148	20250306	163800	109100863	4455	4455	4455	4455	0
149	20250306	163700	109100863	4455	4455	4455	4455	0
150	20250306	163600	109100863	4455	4455	4455	4455	0
151	20250306	163500	109100863	4455	4455	4455	4455	0
152	20250306	163400	109100863	4455	4455	4455	4455	120
153	20250306	163300	109100863	4455	4455	4455	4455	0
154	20250306	163200	109100863	4455	4455	4455	4455	0
155	20250306	163100	109100863	4455	4455	4455	4455	0
156	20250306	163000	109100863	4455	4455	4455	4455	0
157	20250306	162900	109100863	4455	4455	4455	4455	0
158	20250306	162800	109100863	4455	4455	4455	4455	0
159	20250306	162700	109100863	4455	4455	4455	4455	0
160	20250306	162600	109100863	4455	4455	4455	4455	0
161	20250306	162500	109100863	4455	4455	4455	4455	0
162	20250306	162400	109100863	4455	4455	4455	4455	0
163	20250306	162300	109100863	4455	4455	4455	4455	0
164	20250306	162200	109100863	4455	4455	4455	4455	0
165	20250306	162100	109100863	4455	4455	4455	4455	0
166	20250306	162000	109100863	4455	4455	4455	4455	0
167	20250306	161900	109100863	4455	4455	4455	4455	0
168	20250306	161800	109100863	4455	4455	4455	4455	0
169	20250306	161700	109100863	4455	4455	4455	4455	0
170	20250306	161600	109100863	4455	4455	4455	4455	0
171	20250306	161500	109100863	4455	4455	4455	4455	0
172	20250306	161400	109100863	4455	4455	4455	4455	0
173	20250306	161300	109100863	4455	4455	4455	4455	0
174	20250306	161200	109100863	4455	4455	4455	4455	0
175	20250306	161100	109100863	4455	4455	4455	4455	0
176	20250306	161000	109100863	4455	4455	4455	4455	0
177	20250306	160900	109100863	4455	4455	4455	4455	0
178	20250306	160800	109100863	4455	4455	4455	4455	0
179	20250306	160700	109100863	4455	4455	4455	4455	0
180	20250306	160600	109100863	4455	4455	4455	4455	0
181	20250306	160500	109100863	4455	4455	4455	4455	0
182	20250306	160400	109100863	4455	4455	4455	4455	120
183	20250306	160300	109100863	4455	4455	4455	4455	0
184	20250306	160200	109100863	4455	4455	4455	4455	0
185	20250306	160100	109100863	4455	4455	4455	4455	0
186	20250306	160000	109100863	4455	4455	4455	4455	0
187	20250306	155900	109100863	4455	4455	4455	4455	0
188	20250306	155800	109100863	4455	4455	4455	4455	0
189	20250306	155700	109100863	4455	4455	4455	4455	0
190	20250306	155600	109100863	4455	4455	4455	4455	0
191	20250306	155500	109100863	4455	4455	4455	4455	0
192	20250306	155400	109100863	4455	4455	4455	4455	0
193	20250306	155300	109100863	4455	4455	4455	4455	0
194	20250306	155200	109100863	4455	4455	4455	4455	0
195	20250306	155100	109100863	4455	4455	4455	4455	0
196	20250306	155000	109100863	4455	4455	4455	4455	0
197	20250306	154900	109100863	4455	4455	4455	4455	0
198	20250306	154800	109100863	4455	4455	4455	4455	0
199	20250306	154700	109100863	4455	4455	4455	4455	0
200	20250306	154600	109100863	4455	4455	4455	4455	0
201	20250306	154500	109100863	4455	4455	4455	4455	0
202	20250306	154400	109100863	4455	4455	4455	4455	0
203	20250306	154300	109100863	4455	4455	4455	4455	0
204	20250306	154200	109100863	4455	4455	4455	4455	0
205	20250306	154100	109100863	4455	4455	4455	4455	0
206	20250306	154000	109100863	4455	4455	4455	4455	0
207	20250306	153900	109100863	4455	4455	4455	4455	0
208	20250306	153800	109100863	4455	4455	4455	4455	0
209	20250306	153700	109100863	4455	4455	4455	4455	0
210	20250306	153600	109100863	4455	4455	4455	4455	0
211	20250306	153500	109100863	4455	4455	4455	4455	0
212	20250306	153400	109100863	4455	4455	4455	4455	120
213	20250306	153300	109100863	4455	4455	4455	4455	0
214	20250306	153200	109100863	4455	4455	4455	4455	0
215	20250306	153100	109100863	4455	4455	4455	4455	0
216	20250306	153000	109100863	4455	4455	4455	4455	120
217	20250306	152900	108566263	4450	4450	4450	4450	0
218	20250306	152800	108566263	4450	4450	4450	4450	0
219	20250306	152700	108566263	4450	4450	4450	4450	0
220	20250306	152600	108566263	4450	4450	4450	4450	0
221	20250306	152500	108566263	4450	4450	4450	4450	0
222	20250306	152400	108566263	4450	4450	4450	4450	0
223	20250306	152300	108566263	4450	4450	4450	4450	0
224	20250306	152200	108566263	4450	4450	4450	4450	0
225	20250306	152100	108566263	4450	4450	4450	4450	0
226	20250306	152000	108566263	4450	4450	4450	4450	0
227	20250306	151900	108566263	4450	4450	4450	4450	22
228	20250306	151800	108468363	4450	4450	4450	4450	122
229	20250306	151700	107925463	4450	4445	4450	4445	144
230	20250306	151600	107285128	4440	4445	4445	4440	36
231	20250306	151500	107125118	4445	4445	4445	4445	0
232	20250306	151400	107125118	4445	4445	4445	4445	0
233	20250306	151300	107125118	4445	4445	4445	4445	10
234	20250306	151200	107080668	4445	4445	4445	4445	23
235	20250306	151100	106978433	4445	4445	4445	4445	0
236	20250306	151000	106978433	4445	4445	4445	4445	0
237	20250306	150900	106978433	4445	4445	4445	4445	0
238	20250306	150800	106978433	4445	4445	4445	4445	0
239	20250306	150700	106978433	4445	4445	4445	4445	0
240	20250306	150600	106978433	4445	4445	4445	4445	1
241	20250306	150500	106973988	4445	4445	4445	4445	14
242	20250306	150400	106911758	4445	4450	4450	4445	55
243	20250306	150300	106667198	4445	4442	4445	4442	60
244	20250306	150200	106400546	4445	4445	4445	4445	0
245	20250306	150100	106400546	4445	4445	4445	4445	10
246	20250306	150000	106356096	4445	4445	4445	4445	0
247	20250306	145900	106356096	4445	4445	4445	4445	0
248	20250306	145800	106356096	4445	4445	4445	4445	23
249	20250306	145700	106253861	4445	4445	4445	4445	0
250	20250306	145600	106253861	4445	4445	4445	4445	0
251	20250306	145500	106253861	4445	4445	4445	4445	0
252	20250306	145400	106253861	4445	4445	4445	4445	24
253	20250306	145300	106147181	4445	4445	4445	4445	0
254	20250306	145200	106147181	4445	4445	4445	4445	0
255	20250306	145100	106147181	4445	4445	4445	4445	0
256	20250306	145000	106147181	4445	4445	4445	4445	24
257	20250306	144900	106040501	4445	4445	4445	4445	0
258	20250306	144800	106040501	4445	4445	4445	4445	0
259	20250306	144700	106040501	4445	4445	4445	4445	0
260	20250306	144600	106040501	4445	4445	4445	4445	1
261	20250306	144500	106036056	4445	4445	4445	4445	0
262	20250306	144400	106036056	4445	4445	4445	4445	0
263	20250306	144300	106036056	4445	4445	4445	4445	0
264	20250306	144200	106036056	4445	4445	4445	4445	0
265	20250306	144100	106036056	4445	4445	4445	4445	0
266	20250306	144000	106036056	4445	4445	4445	4445	0
267	20250306	143900	106036056	4445	4445	4445	4445	0
268	20250306	143800	106036056	4445	4445	4445	4445	4
269	20250306	143700	106018276	4455	4450	4455	4450	78
270	20250306	143600	105670941	4445	4445	4445	4445	0
271	20250306	143500	105670941	4445	4445	4445	4445	0
272	20250306	143400	105670941	4445	4445	4445	4445	0
273	20250306	143300	105670941	4445	4445	4445	4445	0
274	20250306	143200	105670941	4445	4445	4445	4445	0
275	20250306	143100	105670941	4445	4445	4445	4445	0
276	20250306	143000	105670941	4445	4445	4445	4445	0
277	20250306	142900	105670941	4445	4445	4445	4445	0
278	20250306	142800	105670941	4445	4445	4445	4445	0
279	20250306	142700	105670941	4445	4445	4445	4445	0
280	20250306	142600	105670941	4445	4445	4445	4445	0
281	20250306	142500	105670941	4445	4445	4445	4445	15
282	20250306	142400	105604266	4450	4450	4450	4450	0
283	20250306	142300	105604266	4450	4450	4450	4450	0
284	20250306	142200	105604266	4450	4450	4450	4450	0
285	20250306	142100	105604266	4450	4450	4450	4450	0
286	20250306	142000	105604266	4450	4450	4450	4450	0
287	20250306	141900	105604266	4450	4450	4450	4450	2
288	20250306	141800	105595366	4450	4450	4450	4450	0
289	20250306	141700	105595366	4450	4450	4450	4450	0
290	20250306	141600	105595366	4450	4450	4450	4450	22
291	20250306	141500	105497466	4450	4450	4450	4450	0
292	20250306	141400	105497466	4450	4450	4450	4450	0
293	20250306	141300	105497466	4450	4455	4455	4450	63
294	20250306	141200	105217006	4450	4450	4450	4450	0
295	20250306	141100	105217006	4450	4450	4450	4450	0
296	20250306	141000	105217006	4450	4450	4450	4450	0
297	20250306	140900	105217006	4450	4450	4450	4450	150
298	20250306	140800	104549506	4455	4455	4455	4455	0
299	20250306	140700	104549506	4455	4455	4455	4455	0
300	20250306	140600	104549506	4455	4455	4455	4455	0
301	20250306	140500	104549506	4455	4452	4455	4452	20
302	20250306	140400	104460445	4455	4455	4455	4455	0
303	20250306	140300	104460445	4455	4455	4455	4455	0
304	20250306	140200	104460445	4455	4450	4455	4450	322
305	20250306	140100	103027530	4450	4450	4450	4450	0
306	20250306	140000	103027530	4450	4450	4450	4450	0
307	20250306	135900	103027530	4450	4450	4450	4450	0
308	20250306	135800	103027530	4450	4450	4450	4450	0
309	20250306	135700	103027530	4450	4450	4450	4450	0
310	20250306	135600	103027530	4450	4450	4450	4450	0
311	20250306	135500	103027530	4450	4450	4450	4450	1
312	20250306	135400	103023080	4445	4445	4445	4445	0
313	20250306	135300	103023080	4445	4445	4445	4445	0
314	20250306	135200	103023080	4445	4445	4445	4445	0
315	20250306	135100	103023080	4445	4445	4445	4445	0
316	20250306	135000	103023080	4445	4445	4445	4445	0
317	20250306	134900	103023080	4445	4445	4445	4445	50
318	20250306	134800	102800830	4445	4445	4445	4445	0
319	20250306	134700	102800830	4445	4445	4445	4445	0
320	20250306	134600	102800830	4445	4445	4445	4445	0
321	20250306	134500	102800830	4445	4445	4445	4445	10
322	20250306	134400	102756380	4445	4445	4445	4445	0
323	20250306	134300	102756380	4445	4445	4445	4445	1
324	20250306	134200	102751935	4445	4445	4445	4445	8
325	20250306	134100	102716375	4440	4440	4440	4440	0
326	20250306	134000	102716375	4440	4440	4440	4440	0
327	20250306	133900	102716375	4440	4440	4440	4440	0
328	20250306	133800	102716375	4440	4440	4440	4440	0
329	20250306	133700	102716375	4440	4440	4440	4440	0
330	20250306	133600	102716375	4440	4440	4440	4440	0
331	20250306	133500	102716375	4440	4440	4440	4440	0
332	20250306	133400	102716375	4440	4440	4440	4440	0
333	20250306	133300	102716375	4440	4440	4440	4440	0
334	20250306	133200	102716375	4440	4440	4440	4440	0
335	20250306	133100	102716375	4440	4440	4440	4440	0
336	20250306	133000	102716375	4440	4440	4440	4440	0
337	20250306	132900	102716375	4440	4440	4440	4440	0
338	20250306	132800	102716375	4440	4440	4440	4440	0
339	20250306	132700	102716375	4440	4440	4440	4440	0
340	20250306	132600	102716375	4440	4440	4440	4440	0
341	20250306	132500	102716375	4440	4440	4440	4440	0
342	20250306	132400	102716375	4440	4440	4440	4440	0
343	20250306	132300	102716375	4440	4440	4440	4440	0
344	20250306	132200	102716375	4440	4440	4440	4440	0
345	20250306	132100	102716375	4440	4445	4445	4440	2440
346	20250306	132000	91881850	4450	4450	4450	4450	0
347	20250306	131900	91881850	4450	4450	4450	4450	0
348	20250306	131800	91881850	4450	4450	4450	4450	0
349	20250306	131700	91881850	4450	4450	4450	4450	0
350	20250306	131600	91881850	4450	4450	4450	4450	0
351	20250306	131500	91881850	4450	4450	4450	4450	0
352	20250306	131400	91881850	4450	4450	4450	4450	0
353	20250306	131300	91881850	4450	4450	4450	4450	0
354	20250306	131200	91881850	4450	4450	4450	4450	0
355	20250306	131100	91881850	4450	4450	4450	4450	0
356	20250306	131000	91881850	4450	4450	4450	4450	6
357	20250306	130900	91855150	4440	4440	4440	4440	0
358	20250306	130800	91855150	4440	4440	4440	4440	0
359	20250306	130700	91855150	4440	4440	4440	4440	0
360	20250306	130600	91855150	4440	4440	4440	4440	0
361	20250306	130500	91855150	4440	4440	4440	4440	500
362	20250306	130400	89635150	4440	4440	4440	4440	0
363	20250306	130300	89635150	4440	4440	4440	4440	0
364	20250306	130200	89635150	4440	4440	4440	4440	0
365	20250306	130100	89635150	4440	4440	4440	4440	0
366	20250306	130000	89635150	4440	4440	4440	4440	0
367	20250306	125900	89635150	4440	4440	4440	4440	0
368	20250306	125800	89635150	4440	4440	4440	4440	0
369	20250306	125700	89635150	4440	4440	4440	4440	0
370	20250306	125600	89635150	4440	4440	4440	4440	0
371	20250306	125500	89635150	4440	4450	4450	4440	5
372	20250306	125400	89612940	4440	4440	4440	4440	0
373	20250306	125300	89612940	4440	4440	4440	4440	10
374	20250306	125200	89568540	4450	4450	4450	4450	0
375	20250306	125100	89568540	4450	4450	4450	4450	0
376	20250306	125000	89568540	4450	4450	4450	4450	1
377	20250306	124900	89564090	4440	4440	4440	4440	0
378	20250306	124800	89564090	4440	4440	4440	4440	140
379	20250306	124700	88942490	4440	4440	4440	4440	0
380	20250306	124600	88942490	4440	4440	4440	4440	0
381	20250306	124500	88942490	4440	4440	4440	4440	218
382	20250306	124400	87974570	4440	4445	4445	4440	217
383	20250306	124300	87011080	4440	4440	4440	4440	0
384	20250306	124200	87011080	4440	4440	4440	4440	0
385	20250306	124100	87011080	4440	4440	4440	4440	0
386	20250306	124000	87011080	4440	4440	4440	4440	0
387	20250306	123900	87011080	4440	4440	4440	4440	0
388	20250306	123800	87011080	4440	4440	4440	4440	0
389	20250306	123700	87011080	4440	4440	4440	4440	0
390	20250306	123600	87011080	4440	4440	4440	4440	0
391	20250306	123500	87011080	4440	4440	4440	4440	0
392	20250306	123400	87011080	4440	4440	4440	4440	0
393	20250306	123300	87011080	4440	4440	4440	4440	0
394	20250306	123200	87011080	4440	4440	4440	4440	0
395	20250306	123100	87011080	4440	4440	4440	4440	0
396	20250306	123000	87011080	4440	4440	4440	4440	0
397	20250306	122900	87011080	4440	4440	4440	4440	0
398	20250306	122800	87011080	4440	4440	4440	4440	0
399	20250306	122700	87011080	4440	4440	4440	4440	0
400	20250306	122600	87011080	4440	4440	4440	4440	0
401	20250306	122500	87011080	4440	4440	4440	4440	0
402	20250306	122400	87011080	4440	4445	4445	4440	200
403	20250306	122300	86123070	4440	4440	4440	4440	309
404	20250306	122200	84751110	4445	4445	4445	4445	20
405	20250306	122100	84662210	4445	4445	4445	4445	20
406	20250306	122000	84573310	4455	4455	4455	4455	0
407	20250306	121900	84573310	4455	4455	4455	4455	50
408	20250306	121800	84350560	4450	4450	4450	4450	0
409	20250306	121700	84350560	4450	4450	4450	4450	0
410	20250306	121600	84350560	4450	4450	4450	4450	0
411	20250306	121500	84350560	4450	4450	4450	4450	0
412	20250306	121400	84350560	4450	4450	4450	4450	55
413	20250306	121300	84105810	4455	4455	4455	4455	50
414	20250306	121200	83883060	4455	4455	4455	4455	10
415	20250306	121100	83838510	4455	4455	4455	4455	30
416	20250306	121000	83704860	4455	4455	4455	4455	32
417	20250306	120900	83562300	4455	4455	4455	4455	0
418	20250306	120800	83562300	4455	4455	4455	4455	0
419	20250306	120700	83562300	4455	4455	4455	4455	10
420	20250306	120600	83517750	4455	4455	4455	4455	0
421	20250306	120500	83517750	4455	4455	4455	4455	0
422	20250306	120400	83517750	4455	4455	4455	4455	80
423	20250306	120300	83161350	4455	4455	4455	4455	0
424	20250306	120200	83161350	4455	4455	4455	4455	0
425	20250306	120100	83161350	4455	4455	4455	4455	20
426	20250306	120000	83072250	4455	4455	4455	4455	2
427	20250306	115900	83063340	4450	4450	4450	4450	0
428	20250306	115800	83063340	4450	4450	4450	4450	115
429	20250306	115700	82551590	4450	4450	4450	4450	0
430	20250306	115600	82551590	4450	4450	4450	4450	0
431	20250306	115500	82551590	4450	4455	4455	4450	318
432	20250306	115400	81136230	4460	4460	4460	4460	1
433	20250306	115300	81131770	4470	4470	4470	4470	0
434	20250306	115200	81131770	4470	4470	4470	4470	0
435	20250306	115100	81131770	4470	4465	4470	4465	333
436	20250306	115000	79643360	4455	4455	4455	4455	0
437	20250306	114900	79643360	4455	4455	4455	4455	200
438	20250306	114800	78752360	4455	4455	4455	4455	0
439	20250306	114700	78752360	4455	4450	4455	4450	1040
440	20250306	114600	74122865	4435	4435	4435	4435	0
441	20250306	114500	74122865	4435	4435	4435	4435	0
442	20250306	114400	74122865	4435	4435	4435	4435	0
443	20250306	114300	74122865	4435	4435	4435	4435	0
444	20250306	114200	74122865	4435	4435	4435	4435	0
445	20250306	114100	74122865	4435	4435	4435	4435	0
446	20250306	114000	74122865	4435	4435	4435	4435	1
447	20250306	113900	74118430	4435	4435	4435	4435	0
448	20250306	113800	74118430	4435	4435	4435	4435	0
449	20250306	113700	74118430	4435	4435	4435	4435	0
450	20250306	113600	74118430	4435	4435	4435	4435	0
451	20250306	113500	74118430	4435	4435	4435	4435	0
452	20250306	113400	74118430	4435	4435	4435	4435	0
453	20250306	113300	74118430	4435	4440	4440	4435	20
454	20250306	113200	74029720	4435	4435	4435	4435	0
455	20250306	113100	74029720	4435	4435	4435	4435	0
456	20250306	113000	74029720	4435	4435	4435	4435	0
457	20250306	112900	74029720	4435	4435	4435	4435	28
458	20250306	112800	73905540	4435	4435	4435	4435	0
459	20250306	112700	73905540	4435	4440	4440	4435	13
460	20250306	112600	73847875	4460	4460	4460	4460	0
461	20250306	112500	73847875	4460	4460	4460	4460	0
462	20250306	112400	73847875	4460	4460	4460	4460	0
463	20250306	112300	73847875	4460	4460	4460	4460	0
464	20250306	112200	73847875	4460	4460	4460	4460	0
465	20250306	112100	73847875	4460	4460	4460	4460	2
466	20250306	112000	73838955	4460	4460	4460	4460	0
467	20250306	111900	73838955	4460	4460	4460	4460	0
468	20250306	111800	73838955	4460	4460	4460	4460	0
469	20250306	111700	73838955	4460	4460	4460	4460	0
470	20250306	111600	73838955	4460	4460	4460	4460	0
471	20250306	111500	73838955	4460	4455	4460	4455	100
472	20250306	111400	73393205	4460	4460	4460	4460	0
473	20250306	111300	73393205	4460	4460	4460	4460	0
474	20250306	111200	73393205	4460	4455	4460	4455	100
475	20250306	111100	72947410	4430	4430	4430	4430	0
476	20250306	111000	72947410	4430	4440	4440	4430	220
477	20250306	110900	71972385	4440	4440	4440	4440	0
478	20250306	110800	71972385	4440	4440	4440	4440	0
479	20250306	110700	71972385	4440	4440	4440	4440	0
480	20250306	110600	71972385	4440	4440	4440	4440	0
481	20250306	110500	71972385	4440	4440	4440	4440	78
482	20250306	110400	71626065	4440	4440	4440	4440	0
483	20250306	110300	71626065	4440	4440	4440	4440	0
484	20250306	110200	71626065	4440	4440	4440	4440	0
485	20250306	110100	71626065	4440	4445	4445	4440	2503
486	20250306	110000	60506700	4445	4445	4445	4445	0
487	20250306	105900	60506700	4445	4450	4450	4445	367
488	20250306	105800	58875235	4450	4450	4450	4450	0
489	20250306	105700	58875235	4450	4450	4450	4450	0
490	20250306	105600	58875235	4450	4450	4450	4450	0
491	20250306	105500	58875235	4450	4450	4450	4450	0
492	20250306	105400	58875235	4450	4450	4450	4450	0
493	20250306	105300	58875235	4450	4450	4450	4450	0
494	20250306	105200	58875235	4450	4450	4450	4450	0
495	20250306	105100	58875235	4450	4450	4450	4450	0
496	20250306	105000	58875235	4450	4450	4450	4450	0
497	20250306	104900	58875235	4450	4450	4450	4450	1
498	20250306	104800	58870785	4445	4445	4445	4445	0
499	20250306	104700	58870785	4445	4440	4445	4440	125
500	20250306	104600	58315730	4440	4445	4445	4440	55
501	20250306	104500	58071280	4455	4455	4455	4455	0
502	20250306	104400	58071280	4455	4455	4455	4455	0
503	20250306	104300	58071280	4455	4455	4455	4455	0
504	20250306	104200	58071280	4455	4455	4455	4455	0
505	20250306	104100	58071280	4455	4455	4455	4455	0
506	20250306	104000	58071280	4455	4455	4455	4455	0
507	20250306	103900	58071280	4455	4455	4455	4455	0
508	20250306	103800	58071280	4455	4455	4455	4455	0
509	20250306	103700	58071280	4455	4455	4455	4455	0
510	20250306	103600	58071280	4455	4455	4455	4455	0
511	20250306	103500	58071280	4455	4455	4455	4455	0
512	20250306	103400	58071280	4455	4455	4455	4455	0
513	20250306	103300	58071280	4455	4455	4455	4455	0
514	20250306	103200	58071280	4455	4455	4455	4455	0
515	20250306	103100	58071280	4455	4455	4455	4455	0
516	20250306	103000	58071280	4455	4455	4455	4455	0
517	20250306	102900	58071280	4455	4445	4455	4425	436
518	20250306	102800	56135770	4450	4450	4450	4450	0
519	20250306	102700	56135770	4450	4450	4450	4450	0
520	20250306	102600	56135770	4450	4450	4450	4450	0
521	20250306	102500	56135770	4450	4450	4450	4450	0
522	20250306	102400	56135770	4450	4450	4450	4450	6
523	20250306	102300	56109070	4450	4450	4450	4450	0
524	20250306	102200	56109070	4450	4450	4450	4450	2
525	20250306	102100	56100170	4450	4450	4450	4450	0
526	20250306	102000	56100170	4450	4450	4450	4450	0
527	20250306	101900	56100170	4450	4450	4450	4450	1
528	20250306	101800	56095720	4450	4450	4450	4450	0
529	20250306	101700	56095720	4450	4450	4450	4450	0
530	20250306	101600	56095720	4450	4450	4450	4450	0
531	20250306	101500	56095720	4450	4450	4450	4450	1
532	20250306	101400	56091270	4450	4450	4450	4450	0
533	20250306	101300	56091270	4450	4450	4450	4450	0
534	20250306	101200	56091270	4450	4450	4450	4450	0
535	20250306	101100	56091270	4450	4450	4450	4450	1
536	20250306	101000	56086820	4450	4450	4450	4450	17
537	20250306	100900	56011170	4440	4440	4440	4440	0
538	20250306	100800	56011170	4440	4440	4440	4440	96
539	20250306	100700	55584930	4440	4440	4440	4440	0
540	20250306	100600	55584930	4440	4440	4440	4440	6
541	20250306	100500	55558290	4425	4425	4425	4425	197
542	20250306	100400	54686565	4425	4430	4430	4425	113
543	20250306	100300	54186025	4430	4430	4430	4430	0
544	20250306	100200	54186025	4430	4430	4430	4430	0
545	20250306	100100	54186025	4430	4430	4430	4430	0
546	20250306	100000	54186025	4430	4430	4430	4430	1
547	20250306	095900	54181595	4450	4450	4450	4450	0
548	20250306	095800	54181595	4450	4450	4450	4450	0
549	20250306	095700	54181595	4450	4450	4450	4450	0
550	20250306	095600	54181595	4450	4450	4450	4450	0
551	20250306	095500	54181595	4450	4450	4450	4450	0
552	20250306	095400	54181595	4450	4450	4450	4450	13
553	20250306	095300	54123745	4450	4450	4450	4450	0
554	20250306	095200	54123745	4450	4450	4450	4450	0
555	20250306	095100	54123745	4450	4450	4450	4450	0
556	20250306	095000	54123745	4450	4450	4450	4450	0
557	20250306	094900	54123745	4450	4450	4450	4450	0
558	20250306	094800	54123745	4450	4450	4450	4450	0
559	20250306	094700	54123745	4450	4450	4450	4450	0
560	20250306	094600	54123745	4450	4450	4450	4450	0
561	20250306	094500	54123745	4450	4450	4450	4450	0
562	20250306	094400	54123745	4450	4450	4450	4450	12
563	20250306	094300	54070345	4420	4420	4420	4420	0
564	20250306	094200	54070345	4420	4430	4430	4420	808
565	20250306	094100	50496220	4430	4440	4440	4430	1567
566	20250306	094000	43552555	4435	4440	4440	4435	490
567	20250306	093900	41377380	4440	4450	4450	4440	525
568	20250306	093800	39043885	4445	4445	4445	4445	33
569	20250306	093700	38897200	4460	4460	4460	4460	0
570	20250306	093600	38897200	4460	4465	4465	4460	101
571	20250306	093500	38446240	4465	4465	4465	4465	0
572	20250306	093400	38446240	4465	4465	4465	4465	0
573	20250306	093300	38446240	4465	4465	4465	4465	0
574	20250306	093200	38446240	4465	4465	4465	4465	5
575	20250306	093100	38423915	4465	4465	4465	4465	11
576	20250306	093000	38374800	4465	4465	4465	4465	0
577	20250306	092900	38374800	4465	4465	4465	4465	1
578	20250306	092800	38370335	4435	4440	4440	4435	500
579	20250306	092700	36151080	4440	4440	4440	4440	0
580	20250306	092600	36151080	4440	4440	4440	4440	0
581	20250306	092500	36151080	4440	4440	4440	4440	0
582	20250306	092400	36151080	4440	4440	4440	4440	87
583	20250306	092300	35764800	4440	4440	4440	4440	0
584	20250306	092200	35764800	4440	4450	4450	4440	45
585	20250306	092100	35564865	4470	4470	4470	4470	0
586	20250306	092000	35564865	4470	4465	4470	4465	1470
587	20250306	091900	28994580	4465	4465	4465	4465	1
588	20250306	091800	28990115	4435	4435	4435	4435	0
589	20250306	091700	28990115	4435	4435	4435	4435	39
590	20250306	091600	28817150	4435	4435	4435	4435	0
591	20250306	091500	28817150	4435	4435	4435	4435	0
592	20250306	091400	28817150	4435	4470	4470	4435	328
593	20250306	091300	27357425	4470	4470	4470	4470	0
594	20250306	091200	27357425	4470	4470	4475	4470	167
595	20250306	091100	26610485	4475	4455	4475	4455	400
596	20250306	091000	24823000	4440	4440	4440	4440	10
597	20250306	090900	24778600	4435	4435	4435	4435	195
598	20250306	090800	23913775	4435	4435	4435	4435	200
599	20250306	090700	23026775	4435	4430	4435	4430	349
600	20250306	090600	21479200	4430	4430	4430	4430	103
601	20250306	090500	21022910	4430	4430	4430	4430	0
602	20250306	090400	21022910	4430	4450	4450	4430	438
603	20250306	090300	19074670	4450	4460	4460	4450	520
604	20250306	090200	16758100	4455	4470	4470	4455	2508
605	20250306	090100	5584130	4470	4500	4500	4470	112
606	20250306	090000	5080490	4505	4500	4505	4475	1130