KissMeData/003680/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184100	47815155	4830	4830	4830	4830	53
3	20250306	184000	47815155	4830	4830	4830	4830	0
4	20250306	183900	47815155	4830	4830	4830	4830	0
5	20250306	183800	47815155	4830	4830	4830	4830	0
6	20250306	183700	47815155	4830	4830	4830	4830	0
7	20250306	183600	47815155	4830	4830	4830	4830	0
8	20250306	183500	47815155	4830	4830	4830	4830	0
9	20250306	183400	47815155	4830	4830	4830	4830	0
10	20250306	183300	47815155	4830	4830	4830	4830	0
11	20250306	183200	47815155	4830	4830	4830	4830	0
12	20250306	183100	47815155	4830	4830	4830	4830	0
13	20250306	183000	47815155	4830	4830	4830	4830	0
14	20250306	182900	47815155	4830	4830	4830	4830	0
15	20250306	182800	47815155	4830	4830	4830	4830	0
16	20250306	182700	47815155	4830	4830	4830	4830	0
17	20250306	182600	47815155	4830	4830	4830	4830	0
18	20250306	182500	47815155	4830	4830	4830	4830	0
19	20250306	182400	47815155	4830	4830	4830	4830	0
20	20250306	182300	47815155	4830	4830	4830	4830	0
21	20250306	182200	47815155	4830	4830	4830	4830	0
22	20250306	182100	47815155	4830	4830	4830	4830	0
23	20250306	182000	47815155	4830	4830	4830	4830	0
24	20250306	181900	47815155	4830	4830	4830	4830	0
25	20250306	181800	47815155	4830	4830	4830	4830	0
26	20250306	181700	47815155	4830	4830	4830	4830	0
27	20250306	181600	47815155	4830	4830	4830	4830	0
28	20250306	181500	47815155	4830	4830	4830	4830	0
29	20250306	181400	47815155	4830	4830	4830	4830	0
30	20250306	181300	47815155	4830	4830	4830	4830	0
31	20250306	181200	47815155	4830	4830	4830	4830	0
32	20250306	181100	47815155	4830	4830	4830	4830	53
33	20250306	181000	47815155	4830	4830	4830	4830	0
34	20250306	180900	47815155	4830	4830	4830	4830	0
35	20250306	180800	47815155	4830	4830	4830	4830	0
36	20250306	180700	47815155	4830	4830	4830	4830	0
37	20250306	180600	47815155	4830	4830	4830	4830	0
38	20250306	180500	47815155	4830	4830	4830	4830	0
39	20250306	180400	47815155	4830	4830	4830	4830	0
40	20250306	180300	47815155	4830	4830	4830	4830	0
41	20250306	180200	47815155	4830	4830	4830	4830	0
42	20250306	180100	47815155	4830	4830	4830	4830	0
43	20250306	180000	47815155	4830	4830	4830	4830	0
44	20250306	175900	47815155	4830	4830	4830	4830	0
45	20250306	175800	47815155	4830	4830	4830	4830	0
46	20250306	175700	47815155	4830	4830	4830	4830	0
47	20250306	175600	47815155	4830	4830	4830	4830	0
48	20250306	175500	47815155	4830	4830	4830	4830	0
49	20250306	175400	47815155	4830	4830	4830	4830	0
50	20250306	175300	47815155	4830	4830	4830	4830	0
51	20250306	175200	47815155	4830	4830	4830	4830	0
52	20250306	175100	47815155	4830	4830	4830	4830	0
53	20250306	175000	47815155	4830	4830	4830	4830	0
54	20250306	174900	47815155	4830	4830	4830	4830	0
55	20250306	174800	47815155	4830	4830	4830	4830	0
56	20250306	174700	47815155	4830	4830	4830	4830	0
57	20250306	174600	47815155	4830	4830	4830	4830	0
58	20250306	174500	47815155	4830	4830	4830	4830	0
59	20250306	174400	47815155	4830	4830	4830	4830	0
60	20250306	174300	47815155	4830	4830	4830	4830	0
61	20250306	174200	47815155	4830	4830	4830	4830	0
62	20250306	174100	47815155	4830	4830	4830	4830	53
63	20250306	174000	47815155	4830	4830	4830	4830	0
64	20250306	173900	47815155	4830	4830	4830	4830	0
65	20250306	173800	47815155	4830	4830	4830	4830	0
66	20250306	173700	47815155	4830	4830	4830	4830	0
67	20250306	173600	47815155	4830	4830	4830	4830	0
68	20250306	173500	47815155	4830	4830	4830	4830	0
69	20250306	173400	47815155	4830	4830	4830	4830	0
70	20250306	173300	47815155	4830	4830	4830	4830	0
71	20250306	173200	47815155	4830	4830	4830	4830	0
72	20250306	173100	47815155	4830	4830	4830	4830	0
73	20250306	173000	47815155	4830	4830	4830	4830	0
74	20250306	172900	47815155	4830	4830	4830	4830	0
75	20250306	172800	47815155	4830	4830	4830	4830	0
76	20250306	172700	47815155	4830	4830	4830	4830	0
77	20250306	172600	47815155	4830	4830	4830	4830	0
78	20250306	172500	47815155	4830	4830	4830	4830	0
79	20250306	172400	47815155	4830	4830	4830	4830	0
80	20250306	172300	47815155	4830	4830	4830	4830	0
81	20250306	172200	47815155	4830	4830	4830	4830	0
82	20250306	172100	47815155	4830	4830	4830	4830	0
83	20250306	172000	47815155	4830	4830	4830	4830	0
84	20250306	171900	47815155	4830	4830	4830	4830	0
85	20250306	171800	47815155	4830	4830	4830	4830	0
86	20250306	171700	47815155	4830	4830	4830	4830	0
87	20250306	171600	47815155	4830	4830	4830	4830	0
88	20250306	171500	47815155	4830	4830	4830	4830	0
89	20250306	171400	47815155	4830	4830	4830	4830	0
90	20250306	171300	47815155	4830	4830	4830	4830	0
91	20250306	171200	47815155	4830	4830	4830	4830	0
92	20250306	171100	47815155	4830	4830	4830	4830	53
93	20250306	171000	47815155	4830	4830	4830	4830	0
94	20250306	170900	47815155	4830	4830	4830	4830	0
95	20250306	170800	47815155	4830	4830	4830	4830	0
96	20250306	170700	47815155	4830	4830	4830	4830	0
97	20250306	170600	47815155	4830	4830	4830	4830	0
98	20250306	170500	47815155	4830	4830	4830	4830	0
99	20250306	170400	47815155	4830	4830	4830	4830	0
100	20250306	170300	47815155	4830	4830	4830	4830	0
101	20250306	170200	47815155	4830	4830	4830	4830	0
102	20250306	170100	47815155	4830	4830	4830	4830	0
103	20250306	170000	47815155	4830	4830	4830	4830	0
104	20250306	165900	47815155	4830	4830	4830	4830	0
105	20250306	165800	47815155	4830	4830	4830	4830	0
106	20250306	165700	47815155	4830	4830	4830	4830	0
107	20250306	165600	47815155	4830	4830	4830	4830	0
108	20250306	165500	47815155	4830	4830	4830	4830	0
109	20250306	165400	47815155	4830	4830	4830	4830	0
110	20250306	165300	47815155	4830	4830	4830	4830	0
111	20250306	165200	47815155	4830	4830	4830	4830	0
112	20250306	165100	47815155	4830	4830	4830	4830	0
113	20250306	165000	47815155	4830	4830	4830	4830	0
114	20250306	164900	47815155	4830	4830	4830	4830	0
115	20250306	164800	47815155	4830	4830	4830	4830	0
116	20250306	164700	47815155	4830	4830	4830	4830	0
117	20250306	164600	47815155	4830	4830	4830	4830	0
118	20250306	164500	47815155	4830	4830	4830	4830	0
119	20250306	164400	47815155	4830	4830	4830	4830	0
120	20250306	164300	47815155	4830	4830	4830	4830	0
121	20250306	164200	47815155	4830	4830	4830	4830	0
122	20250306	164100	47815155	4830	4830	4830	4830	53
123	20250306	164000	47815155	4830	4830	4830	4830	0
124	20250306	163900	47815155	4830	4830	4830	4830	0
125	20250306	163800	47815155	4830	4830	4830	4830	0
126	20250306	163700	47815155	4830	4830	4830	4830	0
127	20250306	163600	47815155	4830	4830	4830	4830	0
128	20250306	163500	47815155	4830	4830	4830	4830	0
129	20250306	163400	47815155	4830	4830	4830	4830	0
130	20250306	163300	47815155	4830	4830	4830	4830	0
131	20250306	163200	47815155	4830	4830	4830	4830	0
132	20250306	163100	47815155	4830	4830	4830	4830	0
133	20250306	163000	47815155	4830	4830	4830	4830	0
134	20250306	162900	47815155	4830	4830	4830	4830	0
135	20250306	162800	47815155	4830	4830	4830	4830	0
136	20250306	162700	47815155	4830	4830	4830	4830	0
137	20250306	162600	47815155	4830	4830	4830	4830	0
138	20250306	162500	47815155	4830	4830	4830	4830	0
139	20250306	162400	47815155	4830	4830	4830	4830	0
140	20250306	162300	47815155	4830	4830	4830	4830	0
141	20250306	162200	47815155	4830	4830	4830	4830	0
142	20250306	162100	47815155	4830	4830	4830	4830	0
143	20250306	162000	47815155	4830	4830	4830	4830	0
144	20250306	161900	47815155	4830	4830	4830	4830	0
145	20250306	161800	47815155	4830	4830	4830	4830	0
146	20250306	161700	47815155	4830	4830	4830	4830	0
147	20250306	161600	47815155	4830	4830	4830	4830	0
148	20250306	161500	47815155	4830	4830	4830	4830	0
149	20250306	161400	47815155	4830	4830	4830	4830	0
150	20250306	161300	47815155	4830	4830	4830	4830	0
151	20250306	161200	47815155	4830	4830	4830	4830	0
152	20250306	161100	47815155	4830	4830	4830	4830	53
153	20250306	161000	47815155	4830	4830	4830	4830	0
154	20250306	160900	47815155	4830	4830	4830	4830	0
155	20250306	160800	47815155	4830	4830	4830	4830	0
156	20250306	160700	47815155	4830	4830	4830	4830	0
157	20250306	160600	47815155	4830	4830	4830	4830	0
158	20250306	160500	47815155	4830	4830	4830	4830	0
159	20250306	160400	47815155	4830	4830	4830	4830	0
160	20250306	160300	47815155	4830	4830	4830	4830	0
161	20250306	160200	47815155	4830	4830	4830	4830	0
162	20250306	160100	47815155	4830	4830	4830	4830	0
163	20250306	160000	47815155	4830	4830	4830	4830	0
164	20250306	155900	47815155	4830	4830	4830	4830	0
165	20250306	155800	47815155	4830	4830	4830	4830	0
166	20250306	155700	47815155	4830	4830	4830	4830	0
167	20250306	155600	47815155	4830	4830	4830	4830	0
168	20250306	155500	47815155	4830	4830	4830	4830	0
169	20250306	155400	47815155	4830	4830	4830	4830	0
170	20250306	155300	47815155	4830	4830	4830	4830	0
171	20250306	155200	47815155	4830	4830	4830	4830	0
172	20250306	155100	47815155	4830	4830	4830	4830	0
173	20250306	155000	47815155	4830	4830	4830	4830	0
174	20250306	154900	47815155	4830	4830	4830	4830	0
175	20250306	154800	47815155	4830	4830	4830	4830	0
176	20250306	154700	47815155	4830	4830	4830	4830	0
177	20250306	154600	47815155	4830	4830	4830	4830	0
178	20250306	154500	47815155	4830	4830	4830	4830	0
179	20250306	154400	47815155	4830	4830	4830	4830	0
180	20250306	154300	47815155	4830	4830	4830	4830	0
181	20250306	154200	47815155	4830	4830	4830	4830	0
182	20250306	154100	47815155	4830	4830	4830	4830	53
183	20250306	154000	47815155	4830	4830	4830	4830	0
184	20250306	153900	47815155	4830	4830	4830	4830	0
185	20250306	153800	47815155	4830	4830	4830	4830	0
186	20250306	153700	47815155	4830	4830	4830	4830	0
187	20250306	153600	47815155	4830	4830	4830	4830	0
188	20250306	153500	47815155	4830	4830	4830	4830	0
189	20250306	153400	47815155	4830	4830	4830	4830	0
190	20250306	153300	47815155	4830	4830	4830	4830	0
191	20250306	153200	47815155	4830	4830	4830	4830	0
192	20250306	153100	47815155	4830	4830	4830	4830	0
193	20250306	153000	47815155	4830	4830	4830	4830	53
194	20250306	152900	47559165	4825	4825	4825	4825	0
195	20250306	152800	47559165	4825	4825	4825	4825	0
196	20250306	152700	47559165	4825	4825	4825	4825	0
197	20250306	152600	47559165	4825	4825	4825	4825	0
198	20250306	152500	47559165	4825	4825	4825	4825	0
199	20250306	152400	47559165	4825	4825	4825	4825	0
200	20250306	152300	47559165	4825	4825	4825	4825	0
201	20250306	152200	47559165	4825	4825	4825	4825	0
202	20250306	152100	47559165	4825	4825	4825	4825	0
203	20250306	152000	47559165	4825	4825	4825	4825	0
204	20250306	151900	47559165	4825	4825	4825	4825	0
205	20250306	151800	47559165	4825	4825	4825	4825	0
206	20250306	151700	47559165	4825	4825	4825	4825	0
207	20250306	151600	47559165	4825	4820	4825	4810	902
208	20250306	151500	43214955	4825	4825	4825	4825	0
209	20250306	151400	43214955	4825	4825	4825	4825	0
210	20250306	151300	43214955	4825	4825	4825	4825	0
211	20250306	151200	43214955	4825	4825	4825	4825	0
212	20250306	151100	43214955	4825	4825	4825	4825	1
213	20250306	151000	43210130	4820	4820	4820	4820	0
214	20250306	150900	43210130	4820	4820	4820	4820	0
215	20250306	150800	43210130	4820	4820	4820	4820	0
216	20250306	150700	43210130	4820	4820	4820	4820	0
217	20250306	150600	43210130	4820	4820	4820	4820	0
218	20250306	150500	43210130	4820	4820	4820	4820	0
219	20250306	150400	43210130	4820	4820	4820	4820	0
220	20250306	150300	43210130	4820	4820	4820	4820	0
221	20250306	150200	43210130	4820	4820	4820	4820	0
222	20250306	150100	43210130	4820	4820	4820	4820	0
223	20250306	150000	43210130	4820	4820	4820	4820	0
224	20250306	145900	43210130	4820	4820	4820	4820	0
225	20250306	145800	43210130	4820	4820	4820	4820	0
226	20250306	145700	43210130	4820	4820	4820	4820	0
227	20250306	145600	43210130	4820	4820	4820	4820	0
228	20250306	145500	43210130	4820	4820	4820	4820	0
229	20250306	145400	43210130	4820	4820	4820	4820	0
230	20250306	145300	43210130	4820	4820	4820	4820	0
231	20250306	145200	43210130	4820	4820	4820	4820	930
232	20250306	145100	38727530	4825	4825	4825	4825	0
233	20250306	145000	38727530	4825	4825	4825	4825	0
234	20250306	144900	38727530	4825	4825	4825	4825	1
235	20250306	144800	38722705	4820	4820	4820	4820	0
236	20250306	144700	38722705	4820	4820	4820	4820	0
237	20250306	144600	38722705	4820	4820	4820	4820	0
238	20250306	144500	38722705	4820	4820	4820	4820	0
239	20250306	144400	38722705	4820	4820	4820	4820	10
240	20250306	144300	38674505	4825	4825	4825	4825	0
241	20250306	144200	38674505	4825	4825	4825	4825	0
242	20250306	144100	38674505	4825	4825	4825	4825	0
243	20250306	144000	38674505	4825	4825	4825	4825	0
244	20250306	143900	38674505	4825	4825	4825	4820	52
245	20250306	143800	38423855	4815	4815	4815	4815	0
246	20250306	143700	38423855	4815	4815	4815	4815	0
247	20250306	143600	38423855	4815	4815	4815	4815	0
248	20250306	143500	38423855	4815	4815	4815	4815	0
249	20250306	143400	38423855	4815	4825	4825	4815	300
250	20250306	143300	36979245	4825	4825	4825	4825	0
251	20250306	143200	36979245	4825	4825	4825	4825	0
252	20250306	143100	36979245	4825	4825	4825	4825	1
253	20250306	143000	36974420	4830	4830	4830	4830	0
254	20250306	142900	36974420	4830	4830	4830	4830	0
255	20250306	142800	36974420	4830	4830	4830	4830	0
256	20250306	142700	36974420	4830	4830	4830	4830	2
257	20250306	142600	36964760	4825	4825	4825	4825	0
258	20250306	142500	36964760	4825	4825	4825	4825	0
259	20250306	142400	36964760	4825	4825	4825	4825	0
260	20250306	142300	36964760	4825	4825	4825	4825	20
261	20250306	142200	36868260	4830	4830	4830	4830	0
262	20250306	142100	36868260	4830	4830	4830	4830	0
263	20250306	142000	36868260	4830	4830	4830	4830	0
264	20250306	141900	36868260	4830	4830	4830	4830	0
265	20250306	141800	36868260	4830	4830	4830	4830	0
266	20250306	141700	36868260	4830	4830	4830	4830	1
267	20250306	141600	36863430	4825	4825	4825	4825	0
268	20250306	141500	36863430	4825	4825	4825	4825	0
269	20250306	141400	36863430	4825	4825	4825	4825	0
270	20250306	141300	36863430	4825	4825	4825	4825	0
271	20250306	141200	36863430	4825	4825	4825	4825	0
272	20250306	141100	36863430	4825	4825	4825	4825	0
273	20250306	141000	36863430	4825	4825	4825	4825	0
274	20250306	140900	36863430	4825	4825	4825	4825	0
275	20250306	140800	36863430	4825	4825	4825	4825	0
276	20250306	140700	36863430	4825	4825	4825	4825	0
277	20250306	140600	36863430	4825	4825	4825	4825	0
278	20250306	140500	36863430	4825	4825	4825	4825	1
279	20250306	140400	36858605	4825	4825	4825	4825	0
280	20250306	140300	36858605	4825	4825	4825	4825	0
281	20250306	140200	36858605	4825	4825	4825	4825	0
282	20250306	140100	36858605	4825	4825	4825	4825	0
283	20250306	140000	36858605	4825	4825	4825	4825	71
284	20250306	135900	36516030	4825	4825	4825	4825	0
285	20250306	135800	36516030	4825	4825	4825	4825	0
286	20250306	135700	36516030	4825	4825	4825	4825	0
287	20250306	135600	36516030	4825	4825	4825	4825	0
288	20250306	135500	36516030	4825	4825	4825	4825	0
289	20250306	135400	36516030	4825	4825	4825	4825	0
290	20250306	135300	36516030	4825	4825	4825	4825	29
291	20250306	135200	36376105	4825	4825	4825	4825	0
292	20250306	135100	36376105	4825	4825	4825	4825	0
293	20250306	135000	36376105	4825	4825	4825	4825	0
294	20250306	134900	36376105	4825	4825	4825	4825	0
295	20250306	134800	36376105	4825	4825	4825	4825	0
296	20250306	134700	36376105	4825	4825	4825	4825	0
297	20250306	134600	36376105	4825	4825	4825	4825	0
298	20250306	134500	36376105	4825	4825	4825	4825	0
299	20250306	134400	36376105	4825	4825	4825	4825	0
300	20250306	134300	36376105	4825	4825	4825	4825	0
301	20250306	134200	36376105	4825	4825	4825	4825	0
302	20250306	134100	36376105	4825	4825	4825	4825	0
303	20250306	134000	36376105	4825	4825	4825	4825	0
304	20250306	133900	36376105	4825	4825	4825	4825	0
305	20250306	133800	36376105	4825	4825	4825	4825	0
306	20250306	133700	36376105	4825	4825	4825	4825	1
307	20250306	133600	36371280	4815	4815	4815	4815	0
308	20250306	133500	36371280	4815	4815	4815	4815	0
309	20250306	133400	36371280	4815	4815	4815	4815	100
310	20250306	133300	35889780	4825	4825	4825	4825	0
311	20250306	133200	35889780	4825	4825	4825	4825	0
312	20250306	133100	35889780	4825	4825	4825	4825	0
313	20250306	133000	35889780	4825	4825	4825	4825	0
314	20250306	132900	35889780	4825	4825	4825	4825	0
315	20250306	132800	35889780	4825	4825	4825	4825	0
316	20250306	132700	35889780	4825	4825	4825	4825	0
317	20250306	132600	35889780	4825	4825	4825	4825	0
318	20250306	132500	35889780	4825	4825	4825	4825	0
319	20250306	132400	35889780	4825	4825	4825	4825	0
320	20250306	132300	35889780	4825	4825	4825	4825	0
321	20250306	132200	35889780	4825	4825	4825	4825	0
322	20250306	132100	35889780	4825	4825	4825	4825	0
323	20250306	132000	35889780	4825	4825	4825	4825	0
324	20250306	131900	35889780	4825	4825	4825	4825	0
325	20250306	131800	35889780	4825	4825	4825	4825	0
326	20250306	131700	35889780	4825	4825	4825	4825	0
327	20250306	131600	35889780	4825	4825	4825	4825	0
328	20250306	131500	35889780	4825	4825	4825	4825	0
329	20250306	131400	35889780	4825	4825	4825	4825	0
330	20250306	131300	35889780	4825	4825	4825	4825	218
331	20250306	131200	34837930	4825	4825	4825	4825	0
332	20250306	131100	34837930	4825	4825	4825	4825	56
333	20250306	131000	34567730	4825	4825	4825	4825	0
334	20250306	130900	34567730	4825	4825	4825	4825	0
335	20250306	130800	34567730	4825	4825	4825	4825	0
336	20250306	130700	34567730	4825	4825	4825	4825	0
337	20250306	130600	34567730	4825	4825	4825	4825	0
338	20250306	130500	34567730	4825	4825	4825	4825	64
339	20250306	130400	34258930	4825	4825	4825	4825	0
340	20250306	130300	34258930	4825	4825	4825	4825	50
341	20250306	130200	34017680	4820	4820	4820	4820	0
342	20250306	130100	34017680	4820	4820	4820	4820	0
343	20250306	130000	34017680	4820	4820	4820	4820	0
344	20250306	125900	34017680	4820	4820	4820	4820	0
345	20250306	125800	34017680	4820	4820	4820	4820	0
346	20250306	125700	34017680	4820	4820	4820	4820	0
347	20250306	125600	34017680	4820	4820	4820	4820	0
348	20250306	125500	34017680	4820	4820	4820	4820	20
349	20250306	125400	33921280	4820	4820	4820	4820	0
350	20250306	125300	33921280	4820	4820	4820	4820	0
351	20250306	125200	33921280	4820	4820	4820	4820	50
352	20250306	125100	33680280	4820	4820	4820	4820	0
353	20250306	125000	33680280	4820	4820	4820	4820	0
354	20250306	124900	33680280	4820	4820	4820	4820	0
355	20250306	124800	33680280	4820	4820	4820	4820	0
356	20250306	124700	33680280	4820	4820	4820	4820	0
357	20250306	124600	33680280	4820	4820	4820	4820	0
358	20250306	124500	33680280	4820	4820	4820	4820	0
359	20250306	124400	33680280	4820	4820	4820	4820	0
360	20250306	124300	33680280	4820	4820	4820	4820	0
361	20250306	124200	33680280	4820	4820	4820	4820	0
362	20250306	124100	33680280	4820	4820	4820	4820	2113
363	20250306	124000	23495620	4825	4825	4825	4825	100
364	20250306	123900	23013120	4825	4825	4825	4825	0
365	20250306	123800	23013120	4825	4825	4825	4825	0
366	20250306	123700	23013120	4825	4825	4825	4825	0
367	20250306	123600	23013120	4825	4825	4825	4825	0
368	20250306	123500	23013120	4825	4825	4825	4825	0
369	20250306	123400	23013120	4825	4825	4825	4825	0
370	20250306	123300	23013120	4825	4825	4825	4825	0
371	20250306	123200	23013120	4825	4825	4825	4825	0
372	20250306	123100	23013120	4825	4825	4825	4825	0
373	20250306	123000	23013120	4825	4825	4825	4825	0
374	20250306	122900	23013120	4825	4825	4825	4825	0
375	20250306	122800	23013120	4825	4825	4825	4825	100
376	20250306	122700	22530620	4830	4830	4830	4830	0
377	20250306	122600	22530620	4830	4830	4830	4830	0
378	20250306	122500	22530620	4830	4830	4830	4830	0
379	20250306	122400	22530620	4830	4830	4830	4830	0
380	20250306	122300	22530620	4830	4830	4830	4830	181
381	20250306	122200	21656390	4830	4830	4830	4830	0
382	20250306	122100	21656390	4830	4825	4830	4825	819
383	20250306	122000	17703120	4820	4820	4820	4820	42
384	20250306	121900	17500680	4815	4815	4815	4815	0
385	20250306	121800	17500680	4815	4815	4815	4815	0
386	20250306	121700	17500680	4815	4815	4815	4815	0
387	20250306	121600	17500680	4815	4815	4815	4815	59
388	20250306	121500	17216595	4810	4810	4810	4810	0
389	20250306	121400	17216595	4810	4810	4810	4810	12
390	20250306	121300	17158875	4810	4810	4810	4810	0
391	20250306	121200	17158875	4810	4810	4810	4810	0
392	20250306	121100	17158875	4810	4810	4810	4810	0
393	20250306	121000	17158875	4810	4810	4810	4810	0
394	20250306	120900	17158875	4810	4810	4810	4810	0
395	20250306	120800	17158875	4810	4810	4810	4810	0
396	20250306	120700	17158875	4810	4810	4810	4810	0
397	20250306	120600	17158875	4810	4810	4810	4810	0
398	20250306	120500	17158875	4810	4810	4810	4810	0
399	20250306	120400	17158875	4810	4810	4810	4810	0
400	20250306	120300	17158875	4810	4810	4810	4810	0
401	20250306	120200	17158875	4810	4810	4810	4810	0
402	20250306	120100	17158875	4810	4810	4810	4810	0
403	20250306	120000	17158875	4810	4810	4810	4810	0
404	20250306	115900	17158875	4810	4810	4810	4810	0
405	20250306	115800	17158875	4810	4810	4810	4810	0
406	20250306	115700	17158875	4810	4810	4810	4810	0
407	20250306	115600	17158875	4810	4810	4810	4810	0
408	20250306	115500	17158875	4810	4810	4810	4810	0
409	20250306	115400	17158875	4810	4810	4810	4810	0
410	20250306	115300	17158875	4810	4810	4810	4810	8
411	20250306	115200	17120395	4805	4805	4805	4805	0
412	20250306	115100	17120395	4805	4805	4805	4805	100
413	20250306	115000	16639895	4810	4810	4810	4810	10
414	20250306	114900	16591795	4810	4810	4810	4810	50
415	20250306	114800	16351295	4815	4815	4815	4815	0
416	20250306	114700	16351295	4815	4815	4815	4815	1
417	20250306	114600	16346480	4810	4810	4810	4810	0
418	20250306	114500	16346480	4810	4810	4810	4810	100
419	20250306	114400	15865480	4810	4810	4810	4810	0
420	20250306	114300	15865480	4810	4810	4810	4810	89
421	20250306	114200	15437390	4810	4810	4810	4810	0
422	20250306	114100	15437390	4810	4810	4810	4810	0
423	20250306	114000	15437390	4810	4810	4810	4810	0
424	20250306	113900	15437390	4810	4810	4810	4810	0
425	20250306	113800	15437390	4810	4810	4810	4810	0
426	20250306	113700	15437390	4810	4810	4810	4810	0
427	20250306	113600	15437390	4810	4810	4810	4810	0
428	20250306	113500	15437390	4810	4810	4810	4810	0
429	20250306	113400	15437390	4810	4810	4810	4810	0
430	20250306	113300	15437390	4810	4810	4810	4810	1
431	20250306	113200	15432580	4815	4815	4815	4815	0
432	20250306	113100	15432580	4815	4810	4815	4810	20
433	20250306	113000	15336330	4810	4810	4810	4810	10
434	20250306	112900	15288230	4810	4810	4810	4810	0
435	20250306	112800	15288230	4810	4810	4810	4810	0
436	20250306	112700	15288230	4810	4810	4810	4810	0
437	20250306	112600	15288230	4810	4810	4810	4810	0
438	20250306	112500	15288230	4810	4810	4810	4810	0
439	20250306	112400	15288230	4810	4810	4810	4810	0
440	20250306	112300	15288230	4810	4810	4810	4810	0
441	20250306	112200	15288230	4810	4810	4810	4810	0
442	20250306	112100	15288230	4810	4810	4810	4810	0
443	20250306	112000	15288230	4810	4810	4810	4810	0
444	20250306	111900	15288230	4810	4810	4810	4810	0
445	20250306	111800	15288230	4810	4810	4810	4810	0
446	20250306	111700	15288230	4810	4810	4810	4810	0
447	20250306	111600	15288230	4810	4810	4810	4810	0
448	20250306	111500	15288230	4810	4810	4810	4810	0
449	20250306	111400	15288230	4810	4810	4810	4810	0
450	20250306	111300	15288230	4810	4810	4810	4810	0
451	20250306	111200	15288230	4810	4810	4810	4810	0
452	20250306	111100	15288230	4810	4810	4810	4810	0
453	20250306	111000	15288230	4810	4810	4810	4810	0
454	20250306	110900	15288230	4810	4810	4810	4810	0
455	20250306	110800	15288230	4810	4810	4810	4810	0
456	20250306	110700	15288230	4810	4810	4810	4810	0
457	20250306	110600	15288230	4810	4810	4810	4810	0
458	20250306	110500	15288230	4810	4810	4810	4810	0
459	20250306	110400	15288230	4810	4810	4810	4810	0
460	20250306	110300	15288230	4810	4810	4810	4810	0
461	20250306	110200	15288230	4810	4810	4810	4810	0
462	20250306	110100	15288230	4810	4810	4810	4810	10
463	20250306	110000	15240130	4820	4820	4820	4820	0
464	20250306	105900	15240130	4820	4820	4820	4820	0
465	20250306	105800	15240130	4820	4820	4820	4820	10
466	20250306	105700	15191930	4825	4825	4825	4825	0
467	20250306	105600	15191930	4825	4825	4825	4825	0
468	20250306	105500	15191930	4825	4825	4825	4825	0
469	20250306	105400	15191930	4825	4820	4825	4820	53
470	20250306	105300	14936465	4800	4800	4800	4800	0
471	20250306	105200	14936465	4800	4800	4800	4800	0
472	20250306	105100	14936465	4800	4815	4815	4800	148
473	20250306	105000	14225030	4820	4820	4820	4820	0
474	20250306	104900	14225030	4820	4820	4820	4820	0
475	20250306	104800	14225030	4820	4825	4825	4820	18
476	20250306	104700	14138185	4825	4825	4825	4825	0
477	20250306	104600	14138185	4825	4825	4825	4825	0
478	20250306	104500	14138185	4825	4825	4825	4825	0
479	20250306	104400	14138185	4825	4825	4825	4825	0
480	20250306	104300	14138185	4825	4825	4825	4825	10
481	20250306	104200	14089935	4830	4830	4830	4830	0
482	20250306	104100	14089935	4830	4830	4830	4830	1
483	20250306	104000	14085105	4825	4825	4825	4825	100
484	20250306	103900	13602605	4825	4825	4825	4825	0
485	20250306	103800	13602605	4825	4825	4825	4825	0
486	20250306	103700	13602605	4825	4825	4825	4825	0
487	20250306	103600	13602605	4825	4825	4825	4825	0
488	20250306	103500	13602605	4825	4825	4825	4825	0
489	20250306	103400	13602605	4825	4825	4825	4825	1
490	20250306	103300	13597780	4820	4820	4820	4820	0
491	20250306	103200	13597780	4820	4820	4820	4820	0
492	20250306	103100	13597780	4820	4820	4820	4820	0
493	20250306	103000	13597780	4820	4820	4820	4820	1
494	20250306	102900	13592960	4820	4820	4820	4820	0
495	20250306	102800	13592960	4820	4820	4820	4820	0
496	20250306	102700	13592960	4820	4820	4820	4820	0
497	20250306	102600	13592960	4820	4820	4820	4820	0
498	20250306	102500	13592960	4820	4820	4820	4820	0
499	20250306	102400	13592960	4820	4810	4820	4810	217
500	20250306	102300	12547365	4810	4805	4810	4805	203
501	20250306	102200	11571710	4805	4800	4805	4800	100
502	20250306	102100	11091585	4800	4800	4800	4800	0
503	20250306	102000	11091585	4800	4800	4800	4800	0
504	20250306	101900	11091585	4800	4800	4800	4800	0
505	20250306	101800	11091585	4800	4800	4800	4800	0
506	20250306	101700	11091585	4800	4800	4800	4800	0
507	20250306	101600	11091585	4800	4800	4800	4800	0
508	20250306	101500	11091585	4800	4800	4800	4800	0
509	20250306	101400	11091585	4800	4800	4800	4800	0
510	20250306	101300	11091585	4800	4800	4800	4800	1
511	20250306	101200	11086785	4785	4785	4785	4785	0
512	20250306	101100	11086785	4785	4785	4785	4785	0
513	20250306	101000	11086785	4785	4785	4785	4785	0
514	20250306	100900	11086785	4785	4785	4785	4785	0
515	20250306	100800	11086785	4785	4785	4785	4785	0
516	20250306	100700	11086785	4785	4785	4785	4785	0
517	20250306	100600	11086785	4785	4785	4785	4785	0
518	20250306	100500	11086785	4785	4785	4785	4785	73
519	20250306	100400	10737480	4785	4785	4785	4785	0
520	20250306	100300	10737480	4785	4785	4785	4785	75
521	20250306	100200	10378605	4785	4785	4785	4785	0
522	20250306	100100	10378605	4785	4785	4785	4785	0
523	20250306	100000	10378605	4785	4785	4785	4785	0
524	20250306	095900	10378605	4785	4785	4785	4785	24
525	20250306	095800	10263765	4800	4800	4800	4800	1
526	20250306	095700	10258965	4800	4800	4800	4800	0
527	20250306	095600	10258965	4800	4800	4800	4800	0
528	20250306	095500	10258965	4800	4800	4800	4800	0
529	20250306	095400	10258965	4800	4800	4800	4800	0
530	20250306	095300	10258965	4800	4800	4800	4800	0
531	20250306	095200	10258965	4800	4800	4800	4800	0
532	20250306	095100	10258965	4800	4800	4800	4800	0
533	20250306	095000	10258965	4800	4800	4800	4800	0
534	20250306	094900	10258965	4800	4800	4800	4800	0
535	20250306	094800	10258965	4800	4800	4800	4800	0
536	20250306	094700	10258965	4800	4800	4800	4800	3
537	20250306	094600	10244565	4780	4780	4780	4780	0
538	20250306	094500	10244565	4780	4780	4780	4780	0
539	20250306	094400	10244565	4780	4780	4780	4780	0
540	20250306	094300	10244565	4780	4780	4780	4780	0
541	20250306	094200	10244565	4780	4780	4780	4780	0
542	20250306	094100	10244565	4780	4780	4780	4780	0
543	20250306	094000	10244565	4780	4780	4780	4780	0
544	20250306	093900	10244565	4780	4785	4785	4780	900
545	20250306	093800	5942545	4800	4800	4800	4800	0
546	20250306	093700	5942545	4800	4800	4800	4800	1
547	20250306	093600	5937745	4800	4800	4800	4800	0
548	20250306	093500	5937745	4800	4800	4800	4800	0
549	20250306	093400	5937745	4800	4800	4800	4800	1
550	20250306	093300	5932945	4800	4800	4800	4800	2
551	20250306	093200	5923345	4785	4785	4785	4785	7
552	20250306	093100	5889850	4795	4795	4795	4795	11
553	20250306	093000	5837105	4790	4790	4790	4790	0
554	20250306	092900	5837105	4790	4790	4790	4790	0
555	20250306	092800	5837105	4790	4790	4790	4790	7
556	20250306	092700	5803575	4790	4790	4790	4790	3
557	20250306	092600	5789205	4775	4775	4775	4775	0
558	20250306	092500	5789205	4775	4775	4775	4775	1
559	20250306	092400	5784430	4775	4775	4775	4775	1
560	20250306	092300	5779655	4780	4780	4780	4780	0
561	20250306	092200	5779655	4780	4780	4780	4780	0
562	20250306	092100	5779655	4780	4780	4780	4780	22
563	20250306	092000	5674495	4805	4805	4805	4805	0
564	20250306	091900	5674495	4805	4805	4805	4805	0
565	20250306	091800	5674495	4805	4805	4805	4805	0
566	20250306	091700	5674495	4805	4805	4805	4805	16
567	20250306	091600	5597615	4785	4785	4785	4785	0
568	20250306	091500	5597615	4785	4785	4785	4785	0
569	20250306	091400	5597615	4785	4785	4785	4785	0
570	20250306	091300	5597615	4785	4785	4785	4785	14
571	20250306	091200	5530625	4785	4785	4785	4785	0
572	20250306	091100	5530625	4785	4785	4785	4785	0
573	20250306	091000	5530625	4785	4785	4785	4785	0
574	20250306	090900	5530625	4785	4820	4820	4785	25
575	20250306	090800	5410965	4775	4775	4775	4775	0
576	20250306	090700	5410965	4775	4775	4775	4775	0
577	20250306	090600	5410965	4775	4775	4775	4775	0
578	20250306	090500	5410965	4775	4775	4775	4775	0
579	20250306	090400	5410965	4775	4775	4775	4775	0
580	20250306	090300	5410965	4775	4775	4775	4775	86
581	20250306	090200	5000315	4785	4785	4785	4785	202
582	20250306	090100	4033745	4780	4785	4785	4780	333
583	20250306	090000	2440350	4785	4785	4785	4785	510