KissMeData/012700/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	185900	81257822	4050	4050	4050	4050	328
3	20250306	185800	81257822	4050	4050	4050	4050	0
4	20250306	185700	81257822	4050	4050	4050	4050	0
5	20250306	185600	81257822	4050	4050	4050	4050	0
6	20250306	185500	81257822	4050	4050	4050	4050	0
7	20250306	185400	81257822	4050	4050	4050	4050	0
8	20250306	185300	81257822	4050	4050	4050	4050	0
9	20250306	185200	81257822	4050	4050	4050	4050	0
10	20250306	185100	81257822	4050	4050	4050	4050	0
11	20250306	185000	81257822	4050	4050	4050	4050	0
12	20250306	184900	81257822	4050	4050	4050	4050	0
13	20250306	184800	81257822	4050	4050	4050	4050	0
14	20250306	184700	81257822	4050	4050	4050	4050	0
15	20250306	184600	81257822	4050	4050	4050	4050	0
16	20250306	184500	81257822	4050	4050	4050	4050	0
17	20250306	184400	81257822	4050	4050	4050	4050	0
18	20250306	184300	81257822	4050	4050	4050	4050	0
19	20250306	184200	81257822	4050	4050	4050	4050	0
20	20250306	184100	81257822	4050	4050	4050	4050	0
21	20250306	184000	81257822	4050	4050	4050	4050	0
22	20250306	183900	81257822	4050	4050	4050	4050	0
23	20250306	183800	81257822	4050	4050	4050	4050	0
24	20250306	183700	81257822	4050	4050	4050	4050	0
25	20250306	183600	81257822	4050	4050	4050	4050	0
26	20250306	183500	81257822	4050	4050	4050	4050	0
27	20250306	183400	81257822	4050	4050	4050	4050	0
28	20250306	183300	81257822	4050	4050	4050	4050	0
29	20250306	183200	81257822	4050	4050	4050	4050	0
30	20250306	183100	81257822	4050	4050	4050	4050	0
31	20250306	183000	81257822	4050	4050	4050	4050	0
32	20250306	182900	81257822	4050	4050	4050	4050	328
33	20250306	182800	81257822	4050	4050	4050	4050	0
34	20250306	182700	81257822	4050	4050	4050	4050	0
35	20250306	182600	81257822	4050	4050	4050	4050	0
36	20250306	182500	81257822	4050	4050	4050	4050	0
37	20250306	182400	81257822	4050	4050	4050	4050	0
38	20250306	182300	81257822	4050	4050	4050	4050	0
39	20250306	182200	81257822	4050	4050	4050	4050	0
40	20250306	182100	81257822	4050	4050	4050	4050	0
41	20250306	182000	81257822	4050	4050	4050	4050	0
42	20250306	181900	81257822	4050	4050	4050	4050	0
43	20250306	181800	81257822	4050	4050	4050	4050	0
44	20250306	181700	81257822	4050	4050	4050	4050	0
45	20250306	181600	81257822	4050	4050	4050	4050	0
46	20250306	181500	81257822	4050	4050	4050	4050	0
47	20250306	181400	81257822	4050	4050	4050	4050	0
48	20250306	181300	81257822	4050	4050	4050	4050	0
49	20250306	181200	81257822	4050	4050	4050	4050	0
50	20250306	181100	81257822	4050	4050	4050	4050	0
51	20250306	181000	81257822	4050	4050	4050	4050	0
52	20250306	180900	81257822	4050	4050	4050	4050	0
53	20250306	180800	81257822	4050	4050	4050	4050	0
54	20250306	180700	81257822	4050	4050	4050	4050	0
55	20250306	180600	81257822	4050	4050	4050	4050	0
56	20250306	180500	81257822	4050	4050	4050	4050	0
57	20250306	180400	81257822	4050	4050	4050	4050	0
58	20250306	180300	81257822	4050	4050	4050	4050	0
59	20250306	180200	81257822	4050	4050	4050	4050	0
60	20250306	180100	81257822	4050	4050	4050	4050	0
61	20250306	180000	81257822	4050	4050	4050	4050	0
62	20250306	175900	81257822	4050	4050	4050	4050	328
63	20250306	175800	81257822	4050	4050	4050	4050	0
64	20250306	175700	81257822	4050	4050	4050	4050	0
65	20250306	175600	81257822	4050	4050	4050	4050	0
66	20250306	175500	81257822	4050	4050	4050	4050	0
67	20250306	175400	81257822	4050	4050	4050	4050	0
68	20250306	175300	81257822	4050	4050	4050	4050	0
69	20250306	175200	81257822	4050	4050	4050	4050	0
70	20250306	175100	81257822	4050	4050	4050	4050	0
71	20250306	175000	81257822	4050	4050	4050	4050	0
72	20250306	174900	81257822	4050	4050	4050	4050	0
73	20250306	174800	81257822	4050	4050	4050	4050	0
74	20250306	174700	81257822	4050	4050	4050	4050	0
75	20250306	174600	81257822	4050	4050	4050	4050	0
76	20250306	174500	81257822	4050	4050	4050	4050	0
77	20250306	174400	81257822	4050	4050	4050	4050	0
78	20250306	174300	81257822	4050	4050	4050	4050	0
79	20250306	174200	81257822	4050	4050	4050	4050	0
80	20250306	174100	81257822	4050	4050	4050	4050	0
81	20250306	174000	81257822	4050	4050	4050	4050	0
82	20250306	173900	81257822	4050	4050	4050	4050	0
83	20250306	173800	81257822	4050	4050	4050	4050	0
84	20250306	173700	81257822	4050	4050	4050	4050	0
85	20250306	173600	81257822	4050	4050	4050	4050	0
86	20250306	173500	81257822	4050	4050	4050	4050	0
87	20250306	173400	81257822	4050	4050	4050	4050	0
88	20250306	173300	81257822	4050	4050	4050	4050	0
89	20250306	173200	81257822	4050	4050	4050	4050	0
90	20250306	173100	81257822	4050	4050	4050	4050	0
91	20250306	173000	81257822	4050	4050	4050	4050	0
92	20250306	172900	81257822	4050	4050	4050	4050	328
93	20250306	172800	81257822	4050	4050	4050	4050	0
94	20250306	172700	81257822	4050	4050	4050	4050	0
95	20250306	172600	81257822	4050	4050	4050	4050	0
96	20250306	172500	81257822	4050	4050	4050	4050	0
97	20250306	172400	81257822	4050	4050	4050	4050	0
98	20250306	172300	81257822	4050	4050	4050	4050	0
99	20250306	172200	81257822	4050	4050	4050	4050	0
100	20250306	172100	81257822	4050	4050	4050	4050	0
101	20250306	172000	81257822	4050	4050	4050	4050	0
102	20250306	171900	81257822	4050	4050	4050	4050	0
103	20250306	171800	81257822	4050	4050	4050	4050	0
104	20250306	171700	81257822	4050	4050	4050	4050	0
105	20250306	171600	81257822	4050	4050	4050	4050	0
106	20250306	171500	81257822	4050	4050	4050	4050	0
107	20250306	171400	81257822	4050	4050	4050	4050	0
108	20250306	171300	81257822	4050	4050	4050	4050	0
109	20250306	171200	81257822	4050	4050	4050	4050	0
110	20250306	171100	81257822	4050	4050	4050	4050	0
111	20250306	171000	81257822	4050	4050	4050	4050	0
112	20250306	170900	81257822	4050	4050	4050	4050	0
113	20250306	170800	81257822	4050	4050	4050	4050	0
114	20250306	170700	81257822	4050	4050	4050	4050	0
115	20250306	170600	81257822	4050	4050	4050	4050	0
116	20250306	170500	81257822	4050	4050	4050	4050	0
117	20250306	170400	81257822	4050	4050	4050	4050	0
118	20250306	170300	81257822	4050	4050	4050	4050	0
119	20250306	170200	81257822	4050	4050	4050	4050	0
120	20250306	170100	81257822	4050	4050	4050	4050	0
121	20250306	170000	81257822	4050	4050	4050	4050	0
122	20250306	165900	81257822	4050	4050	4050	4050	328
123	20250306	165800	81257822	4050	4050	4050	4050	0
124	20250306	165700	81257822	4050	4050	4050	4050	0
125	20250306	165600	81257822	4050	4050	4050	4050	0
126	20250306	165500	81257822	4050	4050	4050	4050	0
127	20250306	165400	81257822	4050	4050	4050	4050	0
128	20250306	165300	81257822	4050	4050	4050	4050	0
129	20250306	165200	81257822	4050	4050	4050	4050	0
130	20250306	165100	81257822	4050	4050	4050	4050	0
131	20250306	165000	81257822	4050	4050	4050	4050	0
132	20250306	164900	81257822	4050	4050	4050	4050	0
133	20250306	164800	81257822	4050	4050	4050	4050	0
134	20250306	164700	81257822	4050	4050	4050	4050	0
135	20250306	164600	81257822	4050	4050	4050	4050	0
136	20250306	164500	81257822	4050	4050	4050	4050	0
137	20250306	164400	81257822	4050	4050	4050	4050	0
138	20250306	164300	81257822	4050	4050	4050	4050	0
139	20250306	164200	81257822	4050	4050	4050	4050	0
140	20250306	164100	81257822	4050	4050	4050	4050	0
141	20250306	164000	81257822	4050	4050	4050	4050	0
142	20250306	163900	81257822	4050	4050	4050	4050	0
143	20250306	163800	81257822	4050	4050	4050	4050	0
144	20250306	163700	81257822	4050	4050	4050	4050	0
145	20250306	163600	81257822	4050	4050	4050	4050	0
146	20250306	163500	81257822	4050	4050	4050	4050	0
147	20250306	163400	81257822	4050	4050	4050	4050	0
148	20250306	163300	81257822	4050	4050	4050	4050	0
149	20250306	163200	81257822	4050	4050	4050	4050	0
150	20250306	163100	81257822	4050	4050	4050	4050	0
151	20250306	163000	81257822	4050	4050	4050	4050	0
152	20250306	162900	81257822	4050	4050	4050	4050	328
153	20250306	162800	81257822	4050	4050	4050	4050	0
154	20250306	162700	81257822	4050	4050	4050	4050	0
155	20250306	162600	81257822	4050	4050	4050	4050	0
156	20250306	162500	81257822	4050	4050	4050	4050	0
157	20250306	162400	81257822	4050	4050	4050	4050	0
158	20250306	162300	81257822	4050	4050	4050	4050	0
159	20250306	162200	81257822	4050	4050	4050	4050	0
160	20250306	162100	81257822	4050	4050	4050	4050	0
161	20250306	162000	81257822	4050	4050	4050	4050	0
162	20250306	161900	81257822	4050	4050	4050	4050	0
163	20250306	161800	81257822	4050	4050	4050	4050	0
164	20250306	161700	81257822	4050	4050	4050	4050	0
165	20250306	161600	81257822	4050	4050	4050	4050	0
166	20250306	161500	81257822	4050	4050	4050	4050	0
167	20250306	161400	81257822	4050	4050	4050	4050	0
168	20250306	161300	81257822	4050	4050	4050	4050	0
169	20250306	161200	81257822	4050	4050	4050	4050	0
170	20250306	161100	81257822	4050	4050	4050	4050	0
171	20250306	161000	81257822	4050	4050	4050	4050	0
172	20250306	160900	81257822	4050	4050	4050	4050	0
173	20250306	160800	81257822	4050	4050	4050	4050	0
174	20250306	160700	81257822	4050	4050	4050	4050	0
175	20250306	160600	81257822	4050	4050	4050	4050	0
176	20250306	160500	81257822	4050	4050	4050	4050	0
177	20250306	160400	81257822	4050	4050	4050	4050	0
178	20250306	160300	81257822	4050	4050	4050	4050	0
179	20250306	160200	81257822	4050	4050	4050	4050	0
180	20250306	160100	81257822	4050	4050	4050	4050	0
181	20250306	160000	81257822	4050	4050	4050	4050	0
182	20250306	155900	81257822	4050	4050	4050	4050	328
183	20250306	155800	81257822	4050	4050	4050	4050	0
184	20250306	155700	81257822	4050	4050	4050	4050	0
185	20250306	155600	81257822	4050	4050	4050	4050	0
186	20250306	155500	81257822	4050	4050	4050	4050	0
187	20250306	155400	81257822	4050	4050	4050	4050	0
188	20250306	155300	81257822	4050	4050	4050	4050	0
189	20250306	155200	81257822	4050	4050	4050	4050	0
190	20250306	155100	81257822	4050	4050	4050	4050	0
191	20250306	155000	81257822	4050	4050	4050	4050	0
192	20250306	154900	81257822	4050	4050	4050	4050	0
193	20250306	154800	81257822	4050	4050	4050	4050	0
194	20250306	154700	81257822	4050	4050	4050	4050	0
195	20250306	154600	81257822	4050	4050	4050	4050	0
196	20250306	154500	81257822	4050	4050	4050	4050	0
197	20250306	154400	81257822	4050	4050	4050	4050	0
198	20250306	154300	81257822	4050	4050	4050	4050	0
199	20250306	154200	81257822	4050	4050	4050	4050	0
200	20250306	154100	81257822	4050	4050	4050	4050	0
201	20250306	154000	81257822	4050	4050	4050	4050	0
202	20250306	153900	81257822	4050	4050	4050	4050	0
203	20250306	153800	81257822	4050	4050	4050	4050	0
204	20250306	153700	81257822	4050	4050	4050	4050	0
205	20250306	153600	81257822	4050	4050	4050	4050	0
206	20250306	153500	81257822	4050	4050	4050	4050	0
207	20250306	153400	81257822	4050	4050	4050	4050	0
208	20250306	153300	81257822	4050	4050	4050	4050	0
209	20250306	153200	81257822	4050	4050	4050	4050	0
210	20250306	153100	81257822	4050	4050	4050	4050	0
211	20250306	153000	81257822	4050	4050	4050	4050	328
212	20250306	152900	79929422	4050	4050	4050	4050	0
213	20250306	152800	79929422	4050	4050	4050	4050	0
214	20250306	152700	79929422	4050	4050	4050	4050	0
215	20250306	152600	79929422	4050	4050	4050	4050	0
216	20250306	152500	79929422	4050	4050	4050	4050	0
217	20250306	152400	79929422	4050	4050	4050	4050	0
218	20250306	152300	79929422	4050	4050	4050	4050	0
219	20250306	152200	79929422	4050	4050	4050	4050	0
220	20250306	152100	79929422	4050	4050	4050	4050	0
221	20250306	152000	79929422	4050	4050	4050	4050	0
222	20250306	151900	79929422	4050	4050	4050	4050	51
223	20250306	151800	79722872	4050	4050	4050	4050	0
224	20250306	151700	79722872	4050	4050	4050	4050	0
225	20250306	151600	79722872	4050	4050	4050	4050	0
226	20250306	151500	79722872	4050	4050	4050	4050	416
227	20250306	151400	78038072	4055	4055	4055	4055	0
228	20250306	151300	78038072	4055	4055	4055	4055	0
229	20250306	151200	78038072	4055	4055	4055	4055	0
230	20250306	151100	78038072	4055	4055	4055	4055	0
231	20250306	151000	78038072	4055	4055	4055	4055	0
232	20250306	150900	78038072	4055	4055	4055	4055	6
233	20250306	150800	78013742	4055	4055	4055	4055	3
234	20250306	150700	78001577	4050	4050	4050	4050	73
235	20250306	150600	77705927	4050	4050	4050	4050	0
236	20250306	150500	77705927	4050	4050	4050	4050	0
237	20250306	150400	77705927	4050	4050	4050	4050	40
238	20250306	150300	77543927	4050	4050	4050	4050	50
239	20250306	150200	77341427	4050	4050	4050	4050	0
240	20250306	150100	77341427	4050	4050	4050	4050	0
241	20250306	150000	77341427	4050	4050	4050	4050	0
242	20250306	145900	77341427	4050	4050	4050	4050	0
243	20250306	145800	77341427	4050	4050	4050	4050	1
244	20250306	145700	77337377	4045	4045	4045	4030	1997
245	20250306	145600	69284607	4050	4050	4050	4050	20
246	20250306	145500	69203607	4050	4050	4050	4050	31
247	20250306	145400	69078057	4045	4045	4045	4045	0
248	20250306	145300	69078057	4045	4045	4045	4045	162
249	20250306	145200	68422767	4055	4055	4055	4055	0
250	20250306	145100	68422767	4055	4055	4055	4055	0
251	20250306	145000	68422767	4055	4055	4055	4055	0
252	20250306	144900	68422767	4055	4055	4055	4055	0
253	20250306	144800	68422767	4055	4055	4055	4055	0
254	20250306	144700	68422767	4055	4055	4055	4055	1
255	20250306	144600	68418712	4050	4050	4050	4050	125
256	20250306	144500	67912462	4055	4055	4055	4055	0
257	20250306	144400	67912462	4055	4055	4055	4055	0
258	20250306	144300	67912462	4055	4055	4055	4055	0
259	20250306	144200	67912462	4055	4055	4055	4055	0
260	20250306	144100	67912462	4055	4055	4055	4055	0
261	20250306	144000	67912462	4055	4055	4055	4055	0
262	20250306	143900	67912462	4055	4050	4055	4050	203
263	20250306	143800	67090307	4050	4050	4050	4045	1501
264	20250306	143700	61018622	4055	4050	4055	4050	501
265	20250306	143600	58989567	4055	4055	4055	4055	0
266	20250306	143500	58989567	4055	4055	4055	4055	0
267	20250306	143400	58989567	4055	4055	4055	4055	0
268	20250306	143300	58989567	4055	4055	4055	4055	0
269	20250306	143200	58989567	4055	4055	4055	4055	0
270	20250306	143100	58989567	4055	4055	4055	4055	0
271	20250306	143000	58989567	4055	4055	4055	4055	0
272	20250306	142900	58989567	4055	4055	4055	4055	0
273	20250306	142800	58989567	4055	4055	4055	4055	0
274	20250306	142700	58989567	4055	4055	4055	4055	0
275	20250306	142600	58989567	4055	4055	4055	4055	0
276	20250306	142500	58989567	4055	4055	4055	4055	2
277	20250306	142400	58981457	4050	4050	4050	4050	600
278	20250306	142300	56551457	4055	4055	4055	4055	0
279	20250306	142200	56551457	4055	4055	4055	4055	0
280	20250306	142100	56551457	4055	4055	4055	4055	0
281	20250306	142000	56551457	4055	4055	4055	4055	1
282	20250306	141900	56547402	4055	4055	4055	4055	0
283	20250306	141800	56547402	4055	4055	4055	4055	0
284	20250306	141700	56547402	4055	4055	4055	4055	0
285	20250306	141600	56547402	4055	4055	4055	4055	0
286	20250306	141500	56547402	4055	4055	4055	4055	0
287	20250306	141400	56547402	4055	4055	4055	4055	0
288	20250306	141300	56547402	4055	4055	4055	4055	0
289	20250306	141200	56547402	4055	4055	4055	4055	0
290	20250306	141100	56547402	4055	4055	4055	4055	0
291	20250306	141000	56547402	4055	4055	4055	4055	14
292	20250306	140900	56490632	4055	4055	4055	4055	10
293	20250306	140800	56450082	4055	4055	4055	4055	8
294	20250306	140700	56417642	4060	4060	4060	4060	0
295	20250306	140600	56417642	4060	4060	4060	4060	0
296	20250306	140500	56417642	4060	4060	4060	4060	0
297	20250306	140400	56417642	4060	4060	4060	4060	0
298	20250306	140300	56417642	4060	4055	4060	4055	41
299	20250306	140200	56251372	4055	4055	4055	4055	30
300	20250306	140100	56129722	4055	4057	4057	4055	332
301	20250306	140000	54783084	4060	4060	4060	4060	0
302	20250306	135900	54783084	4060	4060	4060	4060	0
303	20250306	135800	54783084	4060	4060	4060	4060	0
304	20250306	135700	54783084	4060	4060	4060	4060	0
305	20250306	135600	54783084	4060	4060	4060	4060	0
306	20250306	135500	54783084	4060	4060	4060	4060	0
307	20250306	135400	54783084	4060	4060	4060	4060	5
308	20250306	135300	54762784	4060	4060	4060	4060	0
309	20250306	135200	54762784	4060	4060	4060	4060	0
310	20250306	135100	54762784	4060	4060	4060	4060	0
311	20250306	135000	54762784	4060	4060	4060	4060	0
312	20250306	134900	54762784	4060	4060	4060	4060	1
313	20250306	134800	54758724	4060	4060	4060	4060	0
314	20250306	134700	54758724	4060	4060	4060	4060	0
315	20250306	134600	54758724	4060	4060	4060	4060	0
316	20250306	134500	54758724	4060	4060	4060	4060	0
317	20250306	134400	54758724	4060	4060	4060	4060	0
318	20250306	134300	54758724	4060	4060	4060	4060	1
319	20250306	134200	54754664	4055	4055	4055	4055	0
320	20250306	134100	54754664	4055	4055	4055	4055	394
321	20250306	134000	53156994	4055	4055	4055	4055	0
322	20250306	133900	53156994	4055	4055	4055	4055	0
323	20250306	133800	53156994	4055	4055	4055	4055	0
324	20250306	133700	53156994	4055	4055	4055	4055	0
325	20250306	133600	53156994	4055	4055	4055	4055	0
326	20250306	133500	53156994	4055	4055	4055	4055	0
327	20250306	133400	53156994	4055	4055	4055	4055	0
328	20250306	133300	53156994	4055	4055	4055	4055	0
329	20250306	133200	53156994	4055	4055	4055	4055	0
330	20250306	133100	53156994	4055	4055	4055	4055	0
331	20250306	133000	53156994	4055	4055	4055	4055	0
332	20250306	132900	53156994	4055	4055	4055	4055	0
333	20250306	132800	53156994	4055	4055	4055	4055	2
334	20250306	132700	53148884	4055	4055	4055	4055	0
335	20250306	132600	53148884	4055	4055	4055	4055	0
336	20250306	132500	53148884	4055	4055	4055	4055	0
337	20250306	132400	53148884	4055	4052	4055	4052	3
338	20250306	132300	53136725	4055	4055	4055	4055	0
339	20250306	132200	53136725	4055	4055	4055	4055	0
340	20250306	132100	53136725	4055	4055	4055	4055	0
341	20250306	132000	53136725	4055	4055	4055	4055	0
342	20250306	131900	53136725	4055	4055	4055	4055	0
343	20250306	131800	53136725	4055	4055	4055	4055	0
344	20250306	131700	53136725	4055	4055	4055	4055	1
345	20250306	131600	53132670	4055	4055	4055	4055	0
346	20250306	131500	53132670	4055	4055	4055	4055	0
347	20250306	131400	53132670	4055	4055	4055	4055	0
348	20250306	131300	53132670	4055	4055	4055	4055	0
349	20250306	131200	53132670	4055	4055	4055	4055	0
350	20250306	131100	53132670	4055	4055	4055	4055	2
351	20250306	131000	53124560	4060	4060	4060	4060	0
352	20250306	130900	53124560	4060	4060	4060	4060	0
353	20250306	130800	53124560	4060	4055	4060	4055	8
354	20250306	130700	53092105	4055	4055	4055	4055	0
355	20250306	130600	53092105	4055	4055	4055	4055	0
356	20250306	130500	53092105	4055	4055	4055	4055	0
357	20250306	130400	53092105	4055	4055	4055	4055	0
358	20250306	130300	53092105	4055	4055	4055	4055	0
359	20250306	130200	53092105	4055	4055	4055	4055	0
360	20250306	130100	53092105	4055	4055	4055	4055	0
361	20250306	130000	53092105	4055	4055	4055	4055	0
362	20250306	125900	53092105	4055	4055	4055	4055	1
363	20250306	125800	53088050	4055	4055	4055	4055	0
364	20250306	125700	53088050	4055	4055	4055	4055	0
365	20250306	125600	53088050	4055	4055	4055	4055	0
366	20250306	125500	53088050	4055	4055	4055	4055	0
367	20250306	125400	53088050	4055	4055	4055	4055	0
368	20250306	125300	53088050	4055	4055	4055	4055	0
369	20250306	125200	53088050	4055	4055	4055	4055	0
370	20250306	125100	53088050	4055	4055	4055	4055	1
371	20250306	125000	53083995	4050	4050	4050	4050	0
372	20250306	124900	53083995	4050	4050	4050	4050	5
373	20250306	124800	53063745	4055	4055	4055	4055	0
374	20250306	124700	53063745	4055	4055	4055	4055	0
375	20250306	124600	53063745	4055	4055	4055	4055	0
376	20250306	124500	53063745	4055	4050	4055	4050	1400
377	20250306	124400	47390245	4050	4050	4050	4050	0
378	20250306	124300	47390245	4050	4050	4050	4050	0
379	20250306	124200	47390245	4050	4050	4050	4050	213
380	20250306	124100	46527595	4050	4050	4050	4050	0
381	20250306	124000	46527595	4050	4050	4050	4050	0
382	20250306	123900	46527595	4050	4050	4050	4050	2
383	20250306	123800	46519495	4050	4050	4050	4050	0
384	20250306	123700	46519495	4050	4050	4050	4050	0
385	20250306	123600	46519495	4050	4050	4050	4050	0
386	20250306	123500	46519495	4050	4050	4050	4050	0
387	20250306	123400	46519495	4050	4050	4050	4050	0
388	20250306	123300	46519495	4050	4050	4050	4050	0
389	20250306	123200	46519495	4050	4050	4050	4050	0
390	20250306	123100	46519495	4050	4050	4050	4050	0
391	20250306	123000	46519495	4050	4050	4050	4050	0
392	20250306	122900	46519495	4050	4050	4050	4050	0
393	20250306	122800	46519495	4050	4050	4050	4050	0
394	20250306	122700	46519495	4050	4050	4050	4050	0
395	20250306	122600	46519495	4050	4050	4050	4050	0
396	20250306	122500	46519495	4050	4050	4050	4050	0
397	20250306	122400	46519495	4050	4050	4050	4050	1
398	20250306	122300	46515445	4050	4050	4050	4050	1
399	20250306	122200	46511395	4045	4045	4045	4045	436
400	20250306	122100	44747775	4045	4045	4045	4045	0
401	20250306	122000	44747775	4045	4045	4045	4045	0
402	20250306	121900	44747775	4045	4045	4045	4045	0
403	20250306	121800	44747775	4045	4045	4045	4045	0
404	20250306	121700	44747775	4045	4045	4045	4045	0
405	20250306	121600	44747775	4045	4045	4045	4045	0
406	20250306	121500	44747775	4045	4045	4045	4045	0
407	20250306	121400	44747775	4045	4045	4045	4045	0
408	20250306	121300	44747775	4045	4045	4045	4045	0
409	20250306	121200	44747775	4045	4045	4045	4045	0
410	20250306	121100	44747775	4045	4045	4045	4045	0
411	20250306	121000	44747775	4045	4045	4045	4045	1
412	20250306	120900	44743730	4045	4045	4045	4045	0
413	20250306	120800	44743730	4045	4045	4045	4045	0
414	20250306	120700	44743730	4045	4040	4045	4040	33
415	20250306	120600	44610360	4050	4050	4050	4050	0
416	20250306	120500	44610360	4050	4050	4050	4050	1
417	20250306	120400	44606310	4050	4045	4050	4045	75
418	20250306	120300	44302930	4050	4040	4050	4040	126
419	20250306	120200	43793880	4050	4050	4050	4045	92
420	20250306	120100	43421725	4050	4050	4050	4050	0
421	20250306	120000	43421725	4050	4050	4050	4050	0
422	20250306	115900	43421725	4050	4050	4050	4050	0
423	20250306	115800	43421725	4050	4050	4050	4050	0
424	20250306	115700	43421725	4050	4050	4050	4050	0
425	20250306	115600	43421725	4050	4050	4050	4050	0
426	20250306	115500	43421725	4050	4055	4055	4045	1102
427	20250306	115400	38962265	4060	4060	4060	4060	0
428	20250306	115300	38962265	4060	4060	4060	4060	0
429	20250306	115200	38962265	4060	4060	4060	4060	0
430	20250306	115100	38962265	4060	4060	4060	4060	30
431	20250306	115000	38840465	4060	4060	4060	4060	0
432	20250306	114900	38840465	4060	4060	4060	4060	0
433	20250306	114800	38840465	4060	4060	4060	4060	0
434	20250306	114700	38840465	4060	4060	4060	4060	0
435	20250306	114600	38840465	4060	4060	4060	4060	0
436	20250306	114500	38840465	4060	4060	4060	4060	0
437	20250306	114400	38840465	4060	4060	4060	4060	0
438	20250306	114300	38840465	4060	4060	4060	4060	0
439	20250306	114200	38840465	4060	4060	4060	4060	50
440	20250306	114100	38637465	4060	4060	4060	4060	1
441	20250306	114000	38633405	4050	4050	4050	4050	30
442	20250306	113900	38511905	4060	4060	4060	4060	0
443	20250306	113800	38511905	4060	4060	4060	4060	0
444	20250306	113700	38511905	4060	4060	4060	4060	0
445	20250306	113600	38511905	4060	4060	4060	4060	0
446	20250306	113500	38511905	4060	4060	4060	4060	0
447	20250306	113400	38511905	4060	4060	4060	4060	1
448	20250306	113300	38507845	4055	4055	4055	4055	364
449	20250306	113200	37031825	4055	4055	4055	4055	37
450	20250306	113100	36881790	4060	4060	4060	4060	0
451	20250306	113000	36881790	4060	4060	4060	4060	0
452	20250306	112900	36881790	4060	4060	4060	4060	0
453	20250306	112800	36881790	4060	4060	4060	4060	0
454	20250306	112700	36881790	4060	4060	4060	4060	0
455	20250306	112600	36881790	4060	4060	4060	4060	0
456	20250306	112500	36881790	4060	4060	4060	4060	0
457	20250306	112400	36881790	4060	4060	4060	4060	0
458	20250306	112300	36881790	4060	4060	4060	4060	0
459	20250306	112200	36881790	4060	4060	4060	4060	0
460	20250306	112100	36881790	4060	4060	4060	4060	0
461	20250306	112000	36881790	4060	4060	4060	4060	0
462	20250306	111900	36881790	4060	4060	4060	4060	0
463	20250306	111800	36881790	4060	4060	4060	4060	0
464	20250306	111700	36881790	4060	4060	4060	4060	0
465	20250306	111600	36881790	4060	4060	4060	4060	4
466	20250306	111500	36865550	4060	4060	4060	4060	100
467	20250306	111400	36459550	4060	4060	4060	4060	0
468	20250306	111300	36459550	4060	4060	4060	4060	0
469	20250306	111200	36459550	4060	4060	4060	4060	0
470	20250306	111100	36459550	4060	4060	4060	4060	0
471	20250306	111000	36459550	4060	4060	4060	4060	0
472	20250306	110900	36459550	4060	4060	4060	4060	0
473	20250306	110800	36459550	4060	4050	4060	4050	152
474	20250306	110700	35843940	4060	4060	4060	4060	0
475	20250306	110600	35843940	4060	4060	4060	4060	0
476	20250306	110500	35843940	4060	4060	4060	4060	0
477	20250306	110400	35843940	4060	4060	4060	4060	0
478	20250306	110300	35843940	4060	4060	4060	4060	0
479	20250306	110200	35843940	4060	4060	4060	4060	1
480	20250306	110100	35839880	4055	4055	4055	4055	0
481	20250306	110000	35839880	4055	4055	4055	4055	128
482	20250306	105900	35320840	4055	4050	4055	4050	18
483	20250306	105800	35247895	4060	4060	4060	4060	0
484	20250306	105700	35247895	4060	4060	4060	4060	0
485	20250306	105600	35247895	4060	4060	4060	4060	0
486	20250306	105500	35247895	4060	4050	4060	4050	2
487	20250306	105400	35239785	4060	4060	4060	4060	1
488	20250306	105300	35235725	4060	4060	4060	4060	0
489	20250306	105200	35235725	4060	4060	4060	4060	0
490	20250306	105100	35235725	4060	4060	4060	4060	0
491	20250306	105000	35235725	4060	4060	4060	4060	0
492	20250306	104900	35235725	4060	4060	4060	4060	0
493	20250306	104800	35235725	4060	4060	4060	4060	0
494	20250306	104700	35235725	4060	4055	4060	4055	2
495	20250306	104600	35227610	4060	4060	4060	4060	0
496	20250306	104500	35227610	4060	4060	4060	4060	1
497	20250306	104400	35223550	4060	4060	4060	4060	0
498	20250306	104300	35223550	4060	4060	4060	4060	0
499	20250306	104200	35223550	4060	4060	4060	4060	0
500	20250306	104100	35223550	4060	4060	4060	4060	0
501	20250306	104000	35223550	4060	4060	4060	4060	30
502	20250306	103900	35101750	4060	4060	4060	4060	0
503	20250306	103800	35101750	4060	4060	4060	4060	0
504	20250306	103700	35101750	4060	4060	4060	4060	0
505	20250306	103600	35101750	4060	4060	4060	4060	0
506	20250306	103500	35101750	4060	4060	4060	4060	0
507	20250306	103400	35101750	4060	4060	4060	4060	0
508	20250306	103300	35101750	4060	4060	4060	4060	0
509	20250306	103200	35101750	4060	4055	4060	4055	2
510	20250306	103100	35093635	4055	4060	4060	4055	202
511	20250306	103000	34274510	4055	4055	4055	4055	1
512	20250306	102900	34270455	4060	4060	4060	4060	10
513	20250306	102800	34229855	4060	4060	4060	4055	1051
514	20250306	102700	29962800	4060	4060	4060	4060	1
515	20250306	102600	29958740	4055	4055	4055	4055	397
516	20250306	102500	28348905	4055	4055	4055	4055	0
517	20250306	102400	28348905	4055	4055	4055	4055	200
518	20250306	102300	27537905	4055	4055	4055	4055	3
519	20250306	102200	27525740	4055	4055	4055	4055	4
520	20250306	102100	27509520	4060	4055	4060	4055	156
521	20250306	102000	26876920	4055	4055	4060	4055	399
522	20250306	101900	25258970	4060	4060	4060	4060	0
523	20250306	101800	25258970	4060	4060	4060	4060	0
524	20250306	101700	25258970	4060	4060	4060	4060	37
525	20250306	101600	25108750	4060	4060	4060	4060	1
526	20250306	101500	25104690	4055	4055	4055	4055	0
527	20250306	101400	25104690	4055	4055	4055	4055	615
528	20250306	101300	22610865	4050	4045	4050	4045	2685
529	20250306	101200	11736765	4050	4050	4050	4050	0
530	20250306	101100	11736765	4050	4050	4050	4050	0
531	20250306	101000	11736765	4050	4050	4050	4050	0
532	20250306	100900	11736765	4050	4050	4050	4050	0
533	20250306	100800	11736765	4050	4050	4050	4050	1
534	20250306	100700	11732715	4050	4050	4050	4050	1
535	20250306	100600	11728665	4050	4045	4050	4045	108
536	20250306	100500	11291765	4050	4050	4050	4050	0
537	20250306	100400	11291765	4050	4050	4050	4050	0
538	20250306	100300	11291765	4050	4050	4050	4050	0
539	20250306	100200	11291765	4050	4050	4050	4050	0
540	20250306	100100	11291765	4050	4050	4050	4050	0
541	20250306	100000	11291765	4050	4050	4050	4050	0
542	20250306	095900	11291765	4050	4045	4050	4045	2
543	20250306	095800	11283670	4050	4050	4050	4050	0
544	20250306	095700	11283670	4050	4050	4050	4050	0
545	20250306	095600	11283670	4050	4050	4050	4050	0
546	20250306	095500	11283670	4050	4050	4050	4050	0
547	20250306	095400	11283670	4050	4050	4050	4050	5
548	20250306	095300	11263420	4050	4050	4050	4050	0
549	20250306	095200	11263420	4050	4050	4050	4050	0
550	20250306	095100	11263420	4050	4050	4050	4050	0
551	20250306	095000	11263420	4050	4050	4050	4050	0
552	20250306	094900	11263420	4050	4050	4050	4050	1
553	20250306	094800	11259370	4045	4045	4045	4045	0
554	20250306	094700	11259370	4045	4045	4045	4045	7
555	20250306	094600	11231055	4045	4050	4050	4045	240
556	20250306	094500	10260120	4050	4050	4050	4050	101
557	20250306	094400	9851070	4050	4050	4050	4050	62
558	20250306	094300	9599970	4050	4050	4050	4050	1
559	20250306	094200	9595920	4050	4050	4050	4050	0
560	20250306	094100	9595920	4050	4050	4050	4050	0
561	20250306	094000	9595920	4050	4050	4050	4050	50
562	20250306	093900	9393420	4050	4050	4050	4050	0
563	20250306	093800	9393420	4050	4050	4050	4050	0
564	20250306	093700	9393420	4050	4040	4050	4040	3
565	20250306	093600	9381285	4050	4050	4050	4050	0
566	20250306	093500	9381285	4050	4050	4050	4050	0
567	20250306	093400	9381285	4050	4050	4050	4050	0
568	20250306	093300	9381285	4050	4050	4050	4050	0
569	20250306	093200	9381285	4050	4050	4050	4050	0
570	20250306	093100	9381285	4050	4050	4050	4050	0
571	20250306	093000	9381285	4050	4050	4050	4050	0
572	20250306	092900	9381285	4050	4050	4050	4050	0
573	20250306	092800	9381285	4050	4050	4050	4050	5
574	20250306	092700	9361035	4050	4050	4050	4050	0
575	20250306	092600	9361035	4050	4050	4050	4050	0
576	20250306	092500	9361035	4050	4050	4050	4050	200
577	20250306	092400	8551035	4050	4050	4050	4050	0
578	20250306	092300	8551035	4050	4050	4050	4050	0
579	20250306	092200	8551035	4050	4050	4050	4050	0
580	20250306	092100	8551035	4050	4050	4050	4050	0
581	20250306	092000	8551035	4050	4050	4050	4050	0
582	20250306	091900	8551035	4050	4040	4050	4040	1516
583	20250306	091800	2426310	4035	4035	4035	4035	0
584	20250306	091700	2426310	4035	4035	4035	4035	497
585	20250306	091600	420915	4040	4040	4040	4040	0
586	20250306	091500	420915	4040	4040	4040	4040	0
587	20250306	091400	420915	4040	4040	4040	4040	2
588	20250306	091300	412835	4040	4035	4040	4035	23
589	20250306	091200	320015	4040	4040	4040	4040	5
590	20250306	091100	299815	4040	4040	4040	4040	0
591	20250306	091000	299815	4040	4040	4040	4040	10
592	20250306	090900	259415	4055	4055	4055	4055	0
593	20250306	090800	259415	4055	4055	4055	4055	0
594	20250306	090700	259415	4055	4055	4055	4055	0
595	20250306	090600	259415	4055	4055	4055	4055	0
596	20250306	090500	259415	4055	4055	4055	4055	0
597	20250306	090400	259415	4055	4055	4055	4055	0
598	20250306	090300	259415	4055	4055	4055	4055	0
599	20250306	090200	259415	4055	4055	4055	4055	1
600	20250306	090100	255360	4060	4060	4060	4060	51
601	20250306	090000	48300	4025	4025	4025	4025	12