KissMeData/012700/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	185900	96058586	4070	4070	4070	4070	137
3	20250307	185800	96058586	4070	4070	4070	4070	0
4	20250307	185700	96058586	4070	4070	4070	4070	0
5	20250307	185600	96058586	4070	4070	4070	4070	0
6	20250307	185500	96058586	4070	4070	4070	4070	0
7	20250307	185400	96058586	4070	4070	4070	4070	0
8	20250307	185300	96058586	4070	4070	4070	4070	0
9	20250307	185200	96058586	4070	4070	4070	4070	0
10	20250307	185100	96058586	4070	4070	4070	4070	0
11	20250307	185000	96058586	4070	4070	4070	4070	0
12	20250307	184900	96058586	4070	4070	4070	4070	0
13	20250307	184800	96058586	4070	4070	4070	4070	0
14	20250307	184700	96058586	4070	4070	4070	4070	0
15	20250307	184600	96058586	4070	4070	4070	4070	0
16	20250307	184500	96058586	4070	4070	4070	4070	0
17	20250307	184400	96058586	4070	4070	4070	4070	0
18	20250307	184300	96058586	4070	4070	4070	4070	0
19	20250307	184200	96058586	4070	4070	4070	4070	0
20	20250307	184100	96058586	4070	4070	4070	4070	0
21	20250307	184000	96058586	4070	4070	4070	4070	0
22	20250307	183900	96058586	4070	4070	4070	4070	0
23	20250307	183800	96058586	4070	4070	4070	4070	0
24	20250307	183700	96058586	4070	4070	4070	4070	0
25	20250307	183600	96058586	4070	4070	4070	4070	0
26	20250307	183500	96058586	4070	4070	4070	4070	0
27	20250307	183400	96058586	4070	4070	4070	4070	0
28	20250307	183300	96058586	4070	4070	4070	4070	0
29	20250307	183200	96058586	4070	4070	4070	4070	0
30	20250307	183100	96058586	4070	4070	4070	4070	0
31	20250307	183000	96058586	4070	4070	4070	4070	0
32	20250307	182900	96058586	4070	4070	4070	4070	137
33	20250307	182800	96058586	4070	4070	4070	4070	0
34	20250307	182700	96058586	4070	4070	4070	4070	0
35	20250307	182600	96058586	4070	4070	4070	4070	0
36	20250307	182500	96058586	4070	4070	4070	4070	0
37	20250307	182400	96058586	4070	4070	4070	4070	0
38	20250307	182300	96058586	4070	4070	4070	4070	0
39	20250307	182200	96058586	4070	4070	4070	4070	0
40	20250307	182100	96058586	4070	4070	4070	4070	0
41	20250307	182000	96058586	4070	4070	4070	4070	0
42	20250307	181900	96058586	4070	4070	4070	4070	0
43	20250307	181800	96058586	4070	4070	4070	4070	0
44	20250307	181700	96058586	4070	4070	4070	4070	0
45	20250307	181600	96058586	4070	4070	4070	4070	0
46	20250307	181500	96058586	4070	4070	4070	4070	0
47	20250307	181400	96058586	4070	4070	4070	4070	0
48	20250307	181300	96058586	4070	4070	4070	4070	0
49	20250307	181200	96058586	4070	4070	4070	4070	0
50	20250307	181100	96058586	4070	4070	4070	4070	0
51	20250307	181000	96058586	4070	4070	4070	4070	0
52	20250307	180900	96058586	4070	4070	4070	4070	0
53	20250307	180800	96058586	4070	4070	4070	4070	0
54	20250307	180700	96058586	4070	4070	4070	4070	0
55	20250307	180600	96058586	4070	4070	4070	4070	0
56	20250307	180500	96058586	4070	4070	4070	4070	0
57	20250307	180400	96058586	4070	4070	4070	4070	0
58	20250307	180300	96058586	4070	4070	4070	4070	0
59	20250307	180200	96058586	4070	4070	4070	4070	0
60	20250307	180100	96058586	4070	4070	4070	4070	0
61	20250307	180000	96058586	4070	4070	4070	4070	0
62	20250307	175900	96058586	4070	4070	4070	4070	137
63	20250307	175800	96058586	4070	4070	4070	4070	0
64	20250307	175700	96058586	4070	4070	4070	4070	0
65	20250307	175600	96058586	4070	4070	4070	4070	0
66	20250307	175500	96058586	4070	4070	4070	4070	0
67	20250307	175400	96058586	4070	4070	4070	4070	0
68	20250307	175300	96058586	4070	4070	4070	4070	0
69	20250307	175200	96058586	4070	4070	4070	4070	0
70	20250307	175100	96058586	4070	4070	4070	4070	0
71	20250307	175000	96058586	4070	4070	4070	4070	0
72	20250307	174900	96058586	4070	4070	4070	4070	0
73	20250307	174800	96058586	4070	4070	4070	4070	0
74	20250307	174700	96058586	4070	4070	4070	4070	0
75	20250307	174600	96058586	4070	4070	4070	4070	0
76	20250307	174500	96058586	4070	4070	4070	4070	0
77	20250307	174400	96058586	4070	4070	4070	4070	0
78	20250307	174300	96058586	4070	4070	4070	4070	0
79	20250307	174200	96058586	4070	4070	4070	4070	0
80	20250307	174100	96058586	4070	4070	4070	4070	0
81	20250307	174000	96058586	4070	4070	4070	4070	0
82	20250307	173900	96058586	4070	4070	4070	4070	0
83	20250307	173800	96058586	4070	4070	4070	4070	0
84	20250307	173700	96058586	4070	4070	4070	4070	0
85	20250307	173600	96058586	4070	4070	4070	4070	0
86	20250307	173500	96058586	4070	4070	4070	4070	0
87	20250307	173400	96058586	4070	4070	4070	4070	0
88	20250307	173300	96058586	4070	4070	4070	4070	0
89	20250307	173200	96058586	4070	4070	4070	4070	0
90	20250307	173100	96058586	4070	4070	4070	4070	0
91	20250307	173000	96058586	4070	4070	4070	4070	0
92	20250307	172900	96058586	4070	4070	4070	4070	137
93	20250307	172800	96058586	4070	4070	4070	4070	0
94	20250307	172700	96058586	4070	4070	4070	4070	0
95	20250307	172600	96058586	4070	4070	4070	4070	0
96	20250307	172500	96058586	4070	4070	4070	4070	0
97	20250307	172400	96058586	4070	4070	4070	4070	0
98	20250307	172300	96058586	4070	4070	4070	4070	0
99	20250307	172200	96058586	4070	4070	4070	4070	0
100	20250307	172100	96058586	4070	4070	4070	4070	0
101	20250307	172000	96058586	4070	4070	4070	4070	0
102	20250307	171900	96058586	4070	4070	4070	4070	0
103	20250307	171800	96058586	4070	4070	4070	4070	0
104	20250307	171700	96058586	4070	4070	4070	4070	0
105	20250307	171600	96058586	4070	4070	4070	4070	0
106	20250307	171500	96058586	4070	4070	4070	4070	0
107	20250307	171400	96058586	4070	4070	4070	4070	0
108	20250307	171300	96058586	4070	4070	4070	4070	0
109	20250307	171200	96058586	4070	4070	4070	4070	0
110	20250307	171100	96058586	4070	4070	4070	4070	0
111	20250307	171000	96058586	4070	4070	4070	4070	0
112	20250307	170900	96058586	4070	4070	4070	4070	0
113	20250307	170800	96058586	4070	4070	4070	4070	0
114	20250307	170700	96058586	4070	4070	4070	4070	0
115	20250307	170600	96058586	4070	4070	4070	4070	0
116	20250307	170500	96058586	4070	4070	4070	4070	0
117	20250307	170400	96058586	4070	4070	4070	4070	0
118	20250307	170300	96058586	4070	4070	4070	4070	0
119	20250307	170200	96058586	4070	4070	4070	4070	0
120	20250307	170100	96058586	4070	4070	4070	4070	0
121	20250307	170000	96058586	4070	4070	4070	4070	0
122	20250307	165900	96058586	4070	4070	4070	4070	137
123	20250307	165800	96058586	4070	4070	4070	4070	0
124	20250307	165700	96058586	4070	4070	4070	4070	0
125	20250307	165600	96058586	4070	4070	4070	4070	0
126	20250307	165500	96058586	4070	4070	4070	4070	0
127	20250307	165400	96058586	4070	4070	4070	4070	0
128	20250307	165300	96058586	4070	4070	4070	4070	0
129	20250307	165200	96058586	4070	4070	4070	4070	0
130	20250307	165100	96058586	4070	4070	4070	4070	0
131	20250307	165000	96058586	4070	4070	4070	4070	0
132	20250307	164900	96058586	4070	4070	4070	4070	0
133	20250307	164800	96058586	4070	4070	4070	4070	0
134	20250307	164700	96058586	4070	4070	4070	4070	0
135	20250307	164600	96058586	4070	4070	4070	4070	0
136	20250307	164500	96058586	4070	4070	4070	4070	0
137	20250307	164400	96058586	4070	4070	4070	4070	0
138	20250307	164300	96058586	4070	4070	4070	4070	0
139	20250307	164200	96058586	4070	4070	4070	4070	0
140	20250307	164100	96058586	4070	4070	4070	4070	0
141	20250307	164000	96058586	4070	4070	4070	4070	0
142	20250307	163900	96058586	4070	4070	4070	4070	0
143	20250307	163800	96058586	4070	4070	4070	4070	0
144	20250307	163700	96058586	4070	4070	4070	4070	0
145	20250307	163600	96058586	4070	4070	4070	4070	0
146	20250307	163500	96058586	4070	4070	4070	4070	0
147	20250307	163400	96058586	4070	4070	4070	4070	0
148	20250307	163300	96058586	4070	4070	4070	4070	0
149	20250307	163200	96058586	4070	4070	4070	4070	0
150	20250307	163100	96058586	4070	4070	4070	4070	0
151	20250307	163000	96058586	4070	4070	4070	4070	0
152	20250307	162900	96058586	4070	4070	4070	4070	137
153	20250307	162800	96058586	4070	4070	4070	4070	0
154	20250307	162700	96058586	4070	4070	4070	4070	0
155	20250307	162600	96058586	4070	4070	4070	4070	0
156	20250307	162500	96058586	4070	4070	4070	4070	0
157	20250307	162400	96058586	4070	4070	4070	4070	0
158	20250307	162300	96058586	4070	4070	4070	4070	0
159	20250307	162200	96058586	4070	4070	4070	4070	0
160	20250307	162100	96058586	4070	4070	4070	4070	0
161	20250307	162000	96058586	4070	4070	4070	4070	0
162	20250307	161900	96058586	4070	4070	4070	4070	0
163	20250307	161800	96058586	4070	4070	4070	4070	0
164	20250307	161700	96058586	4070	4070	4070	4070	0
165	20250307	161600	96058586	4070	4070	4070	4070	0
166	20250307	161500	96058586	4070	4070	4070	4070	0
167	20250307	161400	96058586	4070	4070	4070	4070	0
168	20250307	161300	96058586	4070	4070	4070	4070	0
169	20250307	161200	96058586	4070	4070	4070	4070	0
170	20250307	161100	96058586	4070	4070	4070	4070	0
171	20250307	161000	96058586	4070	4070	4070	4070	0
172	20250307	160900	96058586	4070	4070	4070	4070	0
173	20250307	160800	96058586	4070	4070	4070	4070	0
174	20250307	160700	96058586	4070	4070	4070	4070	0
175	20250307	160600	96058586	4070	4070	4070	4070	0
176	20250307	160500	96058586	4070	4070	4070	4070	0
177	20250307	160400	96058586	4070	4070	4070	4070	0
178	20250307	160300	96058586	4070	4070	4070	4070	0
179	20250307	160200	96058586	4070	4070	4070	4070	0
180	20250307	160100	96058586	4070	4070	4070	4070	0
181	20250307	160000	96058586	4070	4070	4070	4070	0
182	20250307	155900	96058586	4070	4070	4070	4070	137
183	20250307	155800	96058586	4070	4070	4070	4070	0
184	20250307	155700	96058586	4070	4070	4070	4070	0
185	20250307	155600	96058586	4070	4070	4070	4070	0
186	20250307	155500	96058586	4070	4070	4070	4070	0
187	20250307	155400	96058586	4070	4070	4070	4070	0
188	20250307	155300	96058586	4070	4070	4070	4070	0
189	20250307	155200	96058586	4070	4070	4070	4070	0
190	20250307	155100	96058586	4070	4070	4070	4070	0
191	20250307	155000	96058586	4070	4070	4070	4070	0
192	20250307	154900	96058586	4070	4070	4070	4070	0
193	20250307	154800	96058586	4070	4070	4070	4070	0
194	20250307	154700	96058586	4070	4070	4070	4070	0
195	20250307	154600	96058586	4070	4070	4070	4070	0
196	20250307	154500	96058586	4070	4070	4070	4070	0
197	20250307	154400	96058586	4070	4070	4070	4070	0
198	20250307	154300	96058586	4070	4070	4070	4070	0
199	20250307	154200	96058586	4070	4070	4070	4070	0
200	20250307	154100	96058586	4070	4070	4070	4070	0
201	20250307	154000	96058586	4070	4070	4070	4070	0
202	20250307	153900	96058586	4070	4070	4070	4070	0
203	20250307	153800	96058586	4070	4070	4070	4070	0
204	20250307	153700	96058586	4070	4070	4070	4070	0
205	20250307	153600	96058586	4070	4070	4070	4070	0
206	20250307	153500	96058586	4070	4070	4070	4070	0
207	20250307	153400	96058586	4070	4070	4070	4070	0
208	20250307	153300	96058586	4070	4070	4070	4070	0
209	20250307	153200	96058586	4070	4070	4070	4070	0
210	20250307	153100	96058586	4070	4070	4070	4070	0
211	20250307	153000	96058586	4070	4070	4070	4070	137
212	20250307	152900	95500996	4075	4075	4075	4075	0
213	20250307	152800	95500996	4075	4075	4075	4075	0
214	20250307	152700	95500996	4075	4075	4075	4075	0
215	20250307	152600	95500996	4075	4075	4075	4075	0
216	20250307	152500	95500996	4075	4075	4075	4075	0
217	20250307	152400	95500996	4075	4075	4075	4075	0
218	20250307	152300	95500996	4075	4075	4075	4075	0
219	20250307	152200	95500996	4075	4075	4075	4075	0
220	20250307	152100	95500996	4075	4075	4075	4075	0
221	20250307	152000	95500996	4075	4075	4075	4075	0
222	20250307	151900	95500996	4075	4075	4075	4075	1
223	20250307	151800	95496921	4075	4075	4075	4075	0
224	20250307	151700	95496921	4075	4075	4075	4075	0
225	20250307	151600	95496921	4075	4075	4075	4075	0
226	20250307	151500	95496921	4075	4070	4075	4070	18
227	20250307	151400	95423631	4075	4075	4075	4075	10
228	20250307	151300	95382881	4075	4075	4075	4075	10
229	20250307	151200	95342131	4075	4075	4075	4075	3
230	20250307	151100	95329906	4075	4075	4075	4075	6
231	20250307	151000	95305456	4075	4075	4075	4075	0
232	20250307	150900	95305456	4075	4075	4075	4075	0
233	20250307	150800	95305456	4075	4075	4075	4075	11
234	20250307	150700	95260631	4075	4075	4075	4075	0
235	20250307	150600	95260631	4075	4075	4075	4075	1
236	20250307	150500	95256556	4070	4075	4075	4070	301
237	20250307	150400	94031481	4075	4075	4075	4075	0
238	20250307	150300	94031481	4075	4075	4075	4075	0
239	20250307	150200	94031481	4075	4075	4075	4075	0
240	20250307	150100	94031481	4075	4075	4075	4075	0
241	20250307	150000	94031481	4075	4075	4075	4075	0
242	20250307	145900	94031481	4075	4075	4075	4075	0
243	20250307	145800	94031481	4075	4075	4075	4075	0
244	20250307	145700	94031481	4075	4075	4075	4075	0
245	20250307	145600	94031481	4075	4075	4075	4075	0
246	20250307	145500	94031481	4075	4075	4075	4075	0
247	20250307	145400	94031481	4075	4075	4075	4075	0
248	20250307	145300	94031481	4075	4075	4075	4075	0
249	20250307	145200	94031481	4075	4075	4075	4075	0
250	20250307	145100	94031481	4075	4075	4075	4075	0
251	20250307	145000	94031481	4075	4075	4075	4075	0
252	20250307	144900	94031481	4075	4075	4075	4075	0
253	20250307	144800	94031481	4075	4075	4075	4075	0
254	20250307	144700	94031481	4075	4075	4075	4075	0
255	20250307	144600	94031481	4075	4075	4075	4075	0
256	20250307	144500	94031481	4075	4075	4075	4075	0
257	20250307	144400	94031481	4075	4075	4075	4075	0
258	20250307	144300	94031481	4075	4075	4075	4075	0
259	20250307	144200	94031481	4075	4070	4075	4070	13
260	20250307	144100	93978566	4075	4075	4075	4075	3
261	20250307	144000	93966341	4075	4075	4075	4075	0
262	20250307	143900	93966341	4075	4075	4075	4075	15
263	20250307	143800	93905216	4080	4080	4080	4080	0
264	20250307	143700	93905216	4080	4080	4080	4080	0
265	20250307	143600	93905216	4080	4080	4080	4080	1
266	20250307	143500	93901136	4075	4075	4075	4075	0
267	20250307	143400	93901136	4075	4080	4080	4075	301
268	20250307	143300	92674556	4080	4080	4080	4080	1
269	20250307	143200	92670476	4080	4080	4080	4080	0
270	20250307	143100	92670476	4080	4080	4080	4080	0
271	20250307	143000	92670476	4080	4080	4080	4080	0
272	20250307	142900	92670476	4080	4080	4080	4080	0
273	20250307	142800	92670476	4080	4080	4080	4080	0
274	20250307	142700	92670476	4080	4080	4080	4080	0
275	20250307	142600	92670476	4080	4080	4080	4080	0
276	20250307	142500	92670476	4080	4080	4080	4080	0
277	20250307	142400	92670476	4080	4080	4080	4080	0
278	20250307	142300	92670476	4080	4080	4080	4080	1
279	20250307	142200	92666396	4085	4085	4085	4085	0
280	20250307	142100	92666396	4085	4085	4085	4085	0
281	20250307	142000	92666396	4085	4085	4085	4085	0
282	20250307	141900	92666396	4085	4085	4085	4085	0
283	20250307	141800	92666396	4085	4085	4085	4085	0
284	20250307	141700	92666396	4085	4085	4085	4085	0
285	20250307	141600	92666396	4085	4085	4085	4085	0
286	20250307	141500	92666396	4085	4085	4085	4085	0
287	20250307	141400	92666396	4085	4085	4085	4085	0
288	20250307	141300	92666396	4085	4085	4085	4085	0
289	20250307	141200	92666396	4085	4085	4085	4085	0
290	20250307	141100	92666396	4085	4085	4085	4085	0
291	20250307	141000	92666396	4085	4085	4085	4085	0
292	20250307	140900	92666396	4085	4085	4085	4070	1191
293	20250307	140800	87816441	4080	4080	4080	4080	1
294	20250307	140700	87812361	4085	4090	4090	4085	51
295	20250307	140600	87604021	4085	4085	4085	4085	49
296	20250307	140500	87403856	4090	4090	4090	4090	0
297	20250307	140400	87403856	4090	4090	4090	4090	0
298	20250307	140300	87403856	4090	4090	4090	4090	1
299	20250307	140200	87399766	4090	4090	4090	4090	0
300	20250307	140100	87399766	4090	4090	4090	4090	0
301	20250307	140000	87399766	4090	4090	4090	4090	0
302	20250307	135900	87399766	4090	4090	4090	4090	0
303	20250307	135800	87399766	4090	4090	4090	4090	3
304	20250307	135700	87387496	4090	4090	4090	4090	0
305	20250307	135600	87387496	4090	4090	4090	4090	0
306	20250307	135500	87387496	4090	4090	4090	4090	1
307	20250307	135400	87383406	4090	4090	4090	4090	0
308	20250307	135300	87383406	4090	4090	4090	4090	0
309	20250307	135200	87383406	4090	4090	4090	4090	0
310	20250307	135100	87383406	4090	4090	4090	4090	0
311	20250307	135000	87383406	4090	4090	4090	4090	0
312	20250307	134900	87383406	4090	4090	4090	4090	0
313	20250307	134800	87383406	4090	4090	4090	4090	1
314	20250307	134700	87379316	4085	4085	4085	4085	30
315	20250307	134600	87256766	4085	4085	4085	4085	30
316	20250307	134500	87134216	4090	4090	4090	4090	10
317	20250307	134400	87093316	4090	4090	4090	4090	10
318	20250307	134300	87052416	4090	4090	4090	4090	0
319	20250307	134200	87052416	4090	4090	4090	4090	0
320	20250307	134100	87052416	4090	4090	4090	4090	0
321	20250307	134000	87052416	4090	4090	4090	4090	0
322	20250307	133900	87052416	4090	4090	4090	4090	0
323	20250307	133800	87052416	4090	4090	4090	4090	0
324	20250307	133700	87052416	4090	4090	4090	4090	0
325	20250307	133600	87052416	4090	4090	4090	4090	0
326	20250307	133500	87052416	4090	4090	4090	4090	10
327	20250307	133400	87011516	4090	4090	4090	4090	6
328	20250307	133300	86986976	4090	4090	4090	4090	1662
329	20250307	133200	80189396	4090	4090	4090	4090	0
330	20250307	133100	80189396	4090	4090	4090	4090	0
331	20250307	133000	80189396	4090	4090	4090	4090	0
332	20250307	132900	80189396	4090	4090	4090	4090	0
333	20250307	132800	80189396	4090	4090	4090	4090	0
334	20250307	132700	80189396	4090	4090	4090	4090	0
335	20250307	132600	80189396	4090	4090	4090	4090	0
336	20250307	132500	80189396	4090	4085	4090	4085	16
337	20250307	132400	80124031	4090	4090	4090	4090	0
338	20250307	132300	80124031	4090	4090	4090	4090	0
339	20250307	132200	80124031	4090	4090	4090	4090	0
340	20250307	132100	80124031	4090	4085	4090	4085	3
341	20250307	132000	80111771	4085	4085	4085	4085	0
342	20250307	131900	80111771	4085	4085	4085	4085	0
343	20250307	131800	80111771	4085	4085	4085	4085	0
344	20250307	131700	80111771	4085	4085	4085	4085	0
345	20250307	131600	80111771	4085	4085	4085	4085	1
346	20250307	131500	80107686	4085	4085	4085	4085	0
347	20250307	131400	80107686	4085	4085	4085	4085	0
348	20250307	131300	80107686	4085	4085	4085	4085	0
349	20250307	131200	80107686	4085	4085	4085	4085	0
350	20250307	131100	80107686	4085	4085	4085	4085	0
351	20250307	131000	80107686	4085	4085	4085	4085	0
352	20250307	130900	80107686	4085	4085	4085	4085	0
353	20250307	130800	80107686	4085	4085	4085	4085	0
354	20250307	130700	80107686	4085	4085	4085	4085	0
355	20250307	130600	80107686	4085	4085	4085	4085	256
356	20250307	130500	79061926	4090	4090	4090	4090	0
357	20250307	130400	79061926	4090	4090	4090	4090	0
358	20250307	130300	79061926	4090	4090	4090	4090	0
359	20250307	130200	79061926	4090	4090	4090	4090	0
360	20250307	130100	79061926	4090	4090	4090	4090	0
361	20250307	130000	79061926	4090	4090	4090	4090	1
362	20250307	125900	79057836	4085	4085	4085	4085	100
363	20250307	125800	78649336	4090	4090	4090	4090	0
364	20250307	125700	78649336	4090	4090	4090	4090	0
365	20250307	125600	78649336	4090	4090	4090	4090	201
366	20250307	125500	77827246	4090	4090	4090	4090	0
367	20250307	125400	77827246	4090	4090	4090	4090	0
368	20250307	125300	77827246	4090	4090	4090	4090	0
369	20250307	125200	77827246	4090	4090	4090	4090	0
370	20250307	125100	77827246	4090	4090	4090	4090	0
371	20250307	125000	77827246	4090	4090	4090	4090	0
372	20250307	124900	77827246	4090	4090	4090	4090	0
373	20250307	124800	77827246	4090	4090	4090	4090	0
374	20250307	124700	77827246	4090	4090	4090	4090	0
375	20250307	124600	77827246	4090	4090	4090	4090	0
376	20250307	124500	77827246	4090	4085	4090	4085	88
377	20250307	124400	77467761	4085	4085	4085	4085	1324
378	20250307	124300	72059221	4085	4085	4085	4085	0
379	20250307	124200	72059221	4085	4085	4085	4085	0
380	20250307	124100	72059221	4085	4085	4085	4085	0
381	20250307	124000	72059221	4085	4085	4085	4085	0
382	20250307	123900	72059221	4085	4085	4085	4085	0
383	20250307	123800	72059221	4085	4085	4085	4085	0
384	20250307	123700	72059221	4085	4085	4085	4085	0
385	20250307	123600	72059221	4085	4085	4085	4085	0
386	20250307	123500	72059221	4085	4085	4085	4085	0
387	20250307	123400	72059221	4085	4085	4085	4085	0
388	20250307	123300	72059221	4085	4080	4085	4080	763
389	20250307	123200	68946176	4085	4085	4085	4085	0
390	20250307	123100	68946176	4085	4085	4085	4085	0
391	20250307	123000	68946176	4085	4085	4085	4085	0
392	20250307	122900	68946176	4085	4085	4085	4085	0
393	20250307	122800	68946176	4085	4085	4085	4085	0
394	20250307	122700	68946176	4085	4085	4085	4085	0
395	20250307	122600	68946176	4085	4085	4085	4085	0
396	20250307	122500	68946176	4085	4085	4085	4085	0
397	20250307	122400	68946176	4085	4085	4085	4085	0
398	20250307	122300	68946176	4085	4085	4085	4085	0
399	20250307	122200	68946176	4085	4085	4085	4085	0
400	20250307	122100	68946176	4085	4085	4085	4085	0
401	20250307	122000	68946176	4085	4085	4085	4085	244
402	20250307	121900	67949436	4090	4090	4090	4090	0
403	20250307	121800	67949436	4090	4090	4090	4090	0
404	20250307	121700	67949436	4090	4090	4090	4090	0
405	20250307	121600	67949436	4090	4090	4090	4090	0
406	20250307	121500	67949436	4090	4090	4090	4090	0
407	20250307	121400	67949436	4090	4090	4090	4090	0
408	20250307	121300	67949436	4090	4090	4090	4090	50
409	20250307	121200	67744936	4090	4090	4090	4090	0
410	20250307	121100	67744936	4090	4090	4090	4090	44
411	20250307	121000	67564976	4090	4090	4090	4090	300
412	20250307	120900	66337976	4090	4085	4090	4085	5
413	20250307	120800	66317546	4090	4090	4090	4090	0
414	20250307	120700	66317546	4090	4090	4090	4090	0
415	20250307	120600	66317546	4090	4090	4090	4090	0
416	20250307	120500	66317546	4090	4090	4090	4090	0
417	20250307	120400	66317546	4090	4085	4090	4085	4
418	20250307	120300	66301201	4080	4085	4090	4080	192
419	20250307	120200	65517731	4090	4090	4090	4090	0
420	20250307	120100	65517731	4090	4090	4090	4090	1
421	20250307	120000	65513641	4085	4085	4085	4085	5
422	20250307	115900	65493216	4090	4085	4090	4085	25
423	20250307	115800	65391086	4090	4090	4090	4090	0
424	20250307	115700	65391086	4090	4090	4090	4090	0
425	20250307	115600	65391086	4090	4090	4090	4090	0
426	20250307	115500	65391086	4090	4090	4090	4090	0
427	20250307	115400	65391086	4090	4090	4090	4090	1000
428	20250307	115300	61301086	4090	4090	4090	4090	0
429	20250307	115200	61301086	4090	4090	4090	4090	0
430	20250307	115100	61301086	4090	4090	4090	4090	0
431	20250307	115000	61301086	4090	4090	4090	4090	0
432	20250307	114900	61301086	4090	4090	4090	4090	0
433	20250307	114800	61301086	4090	4090	4090	4090	0
434	20250307	114700	61301086	4090	4090	4090	4090	0
435	20250307	114600	61301086	4090	4090	4090	4090	0
436	20250307	114500	61301086	4090	4090	4090	4090	0
437	20250307	114400	61301086	4090	4090	4090	4090	0
438	20250307	114300	61301086	4090	4090	4090	4090	0
439	20250307	114200	61301086	4090	4090	4090	4090	0
440	20250307	114100	61301086	4090	4090	4090	4090	0
441	20250307	114000	61301086	4090	4090	4090	4090	0
442	20250307	113900	61301086	4090	4090	4090	4090	0
443	20250307	113800	61301086	4090	4090	4090	4090	0
444	20250307	113700	61301086	4090	4090	4095	4090	4
445	20250307	113600	61284721	4080	4080	4080	4080	12
446	20250307	113500	61235761	4095	4095	4095	4095	0
447	20250307	113400	61235761	4095	4095	4095	4095	1
448	20250307	113300	61231666	4095	4095	4095	4095	0
449	20250307	113200	61231666	4095	4095	4095	4095	0
450	20250307	113100	61231666	4095	4095	4095	4095	0
451	20250307	113000	61231666	4095	4095	4095	4095	0
452	20250307	112900	61231666	4095	4095	4095	4095	0
453	20250307	112800	61231666	4095	4095	4095	4095	1
454	20250307	112700	61227571	4095	4095	4095	4095	0
455	20250307	112600	61227571	4095	4095	4095	4095	1
456	20250307	112500	61223476	4085	4085	4090	4085	3828
457	20250307	112400	45571556	4085	4085	4085	4085	0
458	20250307	112300	45571556	4085	4085	4085	4085	1
459	20250307	112200	45567471	4070	4085	4085	4070	1400
460	20250307	112100	39854796	4090	4090	4090	4090	0
461	20250307	112000	39854796	4090	4090	4090	4090	0
462	20250307	111900	39854796	4090	4090	4090	4090	0
463	20250307	111800	39854796	4090	4090	4090	4090	0
464	20250307	111700	39854796	4090	4090	4090	4090	0
465	20250307	111600	39854796	4090	4090	4090	4090	4
466	20250307	111500	39838436	4090	4090	4090	4090	0
467	20250307	111400	39838436	4090	4085	4090	4085	111
468	20250307	111300	39384996	4090	4090	4090	4090	0
469	20250307	111200	39384996	4090	4090	4090	4090	1
470	20250307	111100	39380906	4090	4090	4090	4090	50
471	20250307	111000	39176406	4090	4090	4090	4090	0
472	20250307	110900	39176406	4090	4090	4090	4090	0
473	20250307	110800	39176406	4090	4090	4090	4090	0
474	20250307	110700	39176406	4090	4090	4090	4090	0
475	20250307	110600	39176406	4090	4090	4090	4090	0
476	20250307	110500	39176406	4090	4090	4090	4090	0
477	20250307	110400	39176406	4090	4090	4090	4090	0
478	20250307	110300	39176406	4090	4090	4090	4090	0
479	20250307	110200	39176406	4090	4090	4090	4090	0
480	20250307	110100	39176406	4090	4090	4090	4090	0
481	20250307	110000	39176406	4090	4090	4090	4090	0
482	20250307	105900	39176406	4090	4090	4090	4090	0
483	20250307	105800	39176406	4090	4090	4090	4090	0
484	20250307	105700	39176406	4090	4090	4090	4090	0
485	20250307	105600	39176406	4090	4090	4090	4090	0
486	20250307	105500	39176406	4090	4085	4090	4085	2
487	20250307	105400	39168231	4090	4090	4090	4090	0
488	20250307	105300	39168231	4090	4090	4090	4090	0
489	20250307	105200	39168231	4090	4090	4090	4090	5
490	20250307	105100	39147781	4090	4090	4090	4090	0
491	20250307	105000	39147781	4090	4085	4090	4085	2
492	20250307	104900	39139606	4090	4090	4090	4090	0
493	20250307	104800	39139606	4090	4090	4090	4090	0
494	20250307	104700	39139606	4090	4090	4090	4090	1000
495	20250307	104600	35049606	4090	4090	4090	4090	0
496	20250307	104500	35049606	4090	4090	4090	4090	0
497	20250307	104400	35049606	4090	4090	4090	4090	0
498	20250307	104300	35049606	4090	4090	4090	4090	0
499	20250307	104200	35049606	4090	4090	4090	4090	0
500	20250307	104100	35049606	4090	4090	4090	4090	0
501	20250307	104000	35049606	4090	4087	4090	4085	20
502	20250307	103900	34967899	4090	4090	4090	4090	0
503	20250307	103800	34967899	4090	4090	4090	4090	1
504	20250307	103700	34963809	4085	4090	4090	4085	35
505	20250307	103600	34820824	4085	4085	4085	4085	83
506	20250307	103500	34481769	4080	4085	4085	4080	2
507	20250307	103400	34473604	4085	4085	4085	4085	55
508	20250307	103300	34248929	4085	4080	4085	4080	2
509	20250307	103200	34240764	4085	4085	4085	4085	0
510	20250307	103100	34240764	4085	4085	4085	4085	1
511	20250307	103000	34236679	4085	4085	4085	4085	0
512	20250307	102900	34236679	4085	4085	4085	4085	1
513	20250307	102800	34232594	4090	4090	4090	4090	0
514	20250307	102700	34232594	4090	4085	4090	4085	558
515	20250307	102600	31953159	4085	4085	4085	4085	24
516	20250307	102500	31855119	4085	4085	4085	4085	2
517	20250307	102400	31846949	4090	4090	4090	4090	1
518	20250307	102300	31842859	4100	4075	4100	4075	1001
519	20250307	102200	27754154	4070	4070	4070	4070	190
520	20250307	102100	26980854	4070	4070	4070	4070	300
521	20250307	102000	25759854	4070	4070	4070	4070	3
522	20250307	101900	25747644	4070	4070	4070	4070	6
523	20250307	101800	25723224	4070	4070	4070	4070	0
524	20250307	101700	25723224	4070	4065	4070	4065	51
525	20250307	101600	25515904	4070	4070	4070	4070	231
526	20250307	101500	24575734	4070	4060	4070	4060	5
527	20250307	101400	24555419	4055	4055	4055	4055	0
528	20250307	101300	24555419	4055	4055	4055	4055	0
529	20250307	101200	24555419	4055	4055	4070	4055	1760
530	20250307	101100	17401819	4055	4055	4055	4055	1251
531	20250307	101000	12329014	4055	4055	4055	4055	0
532	20250307	100900	12329014	4055	4055	4055	4055	0
533	20250307	100800	12329014	4055	4055	4055	4055	1
534	20250307	100700	12324959	4055	4055	4055	4055	0
535	20250307	100600	12324959	4055	4055	4055	4055	0
536	20250307	100500	12324959	4055	4055	4055	4055	3
537	20250307	100400	12312794	4050	4050	4050	4050	0
538	20250307	100300	12312794	4050	4050	4050	4050	28
539	20250307	100200	12199394	4050	4050	4050	4050	56
540	20250307	100100	11972594	4055	4055	4055	4055	0
541	20250307	100000	11972594	4055	4055	4055	4055	0
542	20250307	095900	11972594	4055	4055	4055	4055	0
543	20250307	095800	11972594	4055	4055	4055	4055	0
544	20250307	095700	11972594	4055	4055	4055	4055	144
545	20250307	095600	11388674	4055	4055	4055	4055	1000
546	20250307	095500	7333674	4055	4055	4055	4055	0
547	20250307	095400	7333674	4055	4055	4055	4055	0
548	20250307	095300	7333674	4055	4055	4055	4055	0
549	20250307	095200	7333674	4055	4055	4055	4055	0
550	20250307	095100	7333674	4055	4050	4055	4050	3
551	20250307	095000	7321519	4050	4050	4050	4050	71
552	20250307	094900	7033969	4055	4055	4055	4055	0
553	20250307	094800	7033969	4055	4055	4055	4050	31
554	20250307	094700	6908269	4055	4055	4055	4055	102
555	20250307	094600	6494659	4055	4055	4055	4055	1
556	20250307	094500	6490604	4055	4055	4055	4055	12
557	20250307	094400	6441944	4050	4050	4050	4050	533
558	20250307	094300	4283294	4050	4050	4050	4050	0
559	20250307	094200	4283294	4050	4050	4050	4050	0
560	20250307	094100	4283294	4050	4050	4050	4050	1
561	20250307	094000	4279244	4050	4050	4050	4050	1
562	20250307	093900	4275194	4045	4045	4045	4045	1
563	20250307	093800	4271149	4050	4045	4050	4045	60
564	20250307	093700	4028444	4055	4055	4055	4055	0
565	20250307	093600	4028444	4055	4050	4055	4050	219
566	20250307	093500	3141489	4050	4050	4050	4050	0
567	20250307	093400	3141489	4050	4050	4050	4050	0
568	20250307	093300	3141489	4050	4050	4050	4050	0
569	20250307	093200	3141489	4050	4050	4050	4050	0
570	20250307	093100	3141489	4050	4050	4050	4050	4
571	20250307	093000	3125289	4050	4050	4050	4050	0
572	20250307	092900	3125289	4050	4050	4050	4050	0
573	20250307	092800	3125289	4050	4050	4050	4050	3
574	20250307	092700	3113139	4047	4050	4050	4047	189
575	20250307	092600	2347785	4055	4055	4055	4055	50
576	20250307	092500	2145035	4055	4055	4055	4055	20
577	20250307	092400	2063935	4055	4055	4055	4055	0
578	20250307	092300	2063935	4055	4055	4055	4055	0
579	20250307	092200	2063935	4055	4055	4055	4055	5
580	20250307	092100	2043660	4060	4060	4060	4060	0
581	20250307	092000	2043660	4060	4060	4060	4060	0
582	20250307	091900	2043660	4060	4065	4065	4055	70
583	20250307	091800	1759490	4060	4060	4060	4060	0
584	20250307	091700	1759490	4060	4060	4060	4060	0
585	20250307	091600	1759490	4060	4065	4065	4060	52
586	20250307	091500	1548120	4065	4070	4070	4065	6
587	20250307	091400	1523725	4070	4050	4070	4050	53
588	20250307	091300	1308040	4070	4045	4070	4045	188
589	20250307	091200	546270	4050	4050	4050	4050	1
590	20250307	091100	542220	4045	4045	4045	4045	71
591	20250307	091000	255025	4045	4045	4045	4045	0
592	20250307	090900	255025	4045	4045	4045	4045	0
593	20250307	090800	255025	4045	4045	4045	4045	0
594	20250307	090700	255025	4045	4045	4045	4045	0
595	20250307	090600	255025	4045	4045	4045	4045	0
596	20250307	090500	255025	4045	4045	4045	4045	11
597	20250307	090400	210530	4045	4045	4045	4045	14
598	20250307	090300	153900	4050	4050	4050	4050	5
599	20250307	090200	133650	4050	4050	4050	4050	0
600	20250307	090100	133650	4050	4050	4050	4050	0
601	20250307	090000	133650	4050	4050	4050	4050	33