KissMeData/046440/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	193200	85485742	4375	4375	4375	4375	502
3	20250307	193100	85485742	4375	4375	4375	4375	0
4	20250307	193000	85485742	4375	4375	4375	4375	0
5	20250307	192900	85485742	4375	4375	4375	4375	0
6	20250307	192800	85485742	4375	4375	4375	4375	0
7	20250307	192700	85485742	4375	4375	4375	4375	0
8	20250307	192600	85485742	4375	4375	4375	4375	0
9	20250307	192500	85485742	4375	4375	4375	4375	0
10	20250307	192400	85485742	4375	4375	4375	4375	0
11	20250307	192300	85485742	4375	4375	4375	4375	0
12	20250307	192200	85485742	4375	4375	4375	4375	0
13	20250307	192100	85485742	4375	4375	4375	4375	0
14	20250307	192000	85485742	4375	4375	4375	4375	0
15	20250307	191900	85485742	4375	4375	4375	4375	0
16	20250307	191800	85485742	4375	4375	4375	4375	0
17	20250307	191700	85485742	4375	4375	4375	4375	0
18	20250307	191600	85485742	4375	4375	4375	4375	0
19	20250307	191500	85485742	4375	4375	4375	4375	0
20	20250307	191400	85485742	4375	4375	4375	4375	0
21	20250307	191300	85485742	4375	4375	4375	4375	0
22	20250307	191200	85485742	4375	4375	4375	4375	0
23	20250307	191100	85485742	4375	4375	4375	4375	0
24	20250307	191000	85485742	4375	4375	4375	4375	0
25	20250307	190900	85485742	4375	4375	4375	4375	0
26	20250307	190800	85485742	4375	4375	4375	4375	0
27	20250307	190700	85485742	4375	4375	4375	4375	0
28	20250307	190600	85485742	4375	4375	4375	4375	0
29	20250307	190500	85485742	4375	4375	4375	4375	0
30	20250307	190400	85485742	4375	4375	4375	4375	0
31	20250307	190300	85485742	4375	4375	4375	4375	0
32	20250307	190200	85485742	4375	4375	4375	4375	502
33	20250307	190100	85485742	4375	4375	4375	4375	0
34	20250307	190000	85485742	4375	4375	4375	4375	0
35	20250307	185900	85485742	4375	4375	4375	4375	0
36	20250307	185800	85485742	4375	4375	4375	4375	0
37	20250307	185700	85485742	4375	4375	4375	4375	0
38	20250307	185600	85485742	4375	4375	4375	4375	0
39	20250307	185500	85485742	4375	4375	4375	4375	0
40	20250307	185400	85485742	4375	4375	4375	4375	0
41	20250307	185300	85485742	4375	4375	4375	4375	0
42	20250307	185200	85485742	4375	4375	4375	4375	0
43	20250307	185100	85485742	4375	4375	4375	4375	0
44	20250307	185000	85485742	4375	4375	4375	4375	0
45	20250307	184900	85485742	4375	4375	4375	4375	0
46	20250307	184800	85485742	4375	4375	4375	4375	0
47	20250307	184700	85485742	4375	4375	4375	4375	0
48	20250307	184600	85485742	4375	4375	4375	4375	0
49	20250307	184500	85485742	4375	4375	4375	4375	0
50	20250307	184400	85485742	4375	4375	4375	4375	0
51	20250307	184300	85485742	4375	4375	4375	4375	0
52	20250307	184200	85485742	4375	4375	4375	4375	0
53	20250307	184100	85485742	4375	4375	4375	4375	0
54	20250307	184000	85485742	4375	4375	4375	4375	0
55	20250307	183900	85485742	4375	4375	4375	4375	0
56	20250307	183800	85485742	4375	4375	4375	4375	0
57	20250307	183700	85485742	4375	4375	4375	4375	0
58	20250307	183600	85485742	4375	4375	4375	4375	0
59	20250307	183500	85485742	4375	4375	4375	4375	0
60	20250307	183400	85485742	4375	4375	4375	4375	0
61	20250307	183300	85485742	4375	4375	4375	4375	0
62	20250307	183200	85485742	4375	4375	4375	4375	502
63	20250307	183100	85485742	4375	4375	4375	4375	0
64	20250307	183000	85485742	4375	4375	4375	4375	0
65	20250307	182900	85485742	4375	4375	4375	4375	0
66	20250307	182800	85485742	4375	4375	4375	4375	0
67	20250307	182700	85485742	4375	4375	4375	4375	0
68	20250307	182600	85485742	4375	4375	4375	4375	0
69	20250307	182500	85485742	4375	4375	4375	4375	0
70	20250307	182400	85485742	4375	4375	4375	4375	0
71	20250307	182300	85485742	4375	4375	4375	4375	0
72	20250307	182200	85485742	4375	4375	4375	4375	0
73	20250307	182100	85485742	4375	4375	4375	4375	0
74	20250307	182000	85485742	4375	4375	4375	4375	0
75	20250307	181900	85485742	4375	4375	4375	4375	0
76	20250307	181800	85485742	4375	4375	4375	4375	0
77	20250307	181700	85485742	4375	4375	4375	4375	0
78	20250307	181600	85485742	4375	4375	4375	4375	0
79	20250307	181500	85485742	4375	4375	4375	4375	0
80	20250307	181400	85485742	4375	4375	4375	4375	0
81	20250307	181300	85485742	4375	4375	4375	4375	0
82	20250307	181200	85485742	4375	4375	4375	4375	0
83	20250307	181100	85485742	4375	4375	4375	4375	0
84	20250307	181000	85485742	4375	4375	4375	4375	0
85	20250307	180900	85485742	4375	4375	4375	4375	0
86	20250307	180800	85485742	4375	4375	4375	4375	0
87	20250307	180700	85485742	4375	4375	4375	4375	0
88	20250307	180600	85485742	4375	4375	4375	4375	0
89	20250307	180500	85485742	4375	4375	4375	4375	0
90	20250307	180400	85485742	4375	4375	4375	4375	0
91	20250307	180300	85485742	4375	4375	4375	4375	0
92	20250307	180200	85485742	4375	4375	4375	4375	502
93	20250307	180100	85485742	4375	4375	4375	4375	0
94	20250307	180000	85485742	4375	4375	4375	4375	0
95	20250307	175900	85485742	4375	4375	4375	4375	0
96	20250307	175800	85485742	4375	4375	4375	4375	0
97	20250307	175700	85485742	4375	4375	4375	4375	0
98	20250307	175600	85485742	4375	4375	4375	4375	0
99	20250307	175500	85485742	4375	4375	4375	4375	0
100	20250307	175400	85485742	4375	4375	4375	4375	0
101	20250307	175300	85485742	4375	4375	4375	4375	0
102	20250307	175200	85485742	4375	4375	4375	4375	0
103	20250307	175100	85485742	4375	4375	4375	4375	0
104	20250307	175000	85485742	4375	4375	4375	4375	0
105	20250307	174900	85485742	4375	4375	4375	4375	0
106	20250307	174800	85485742	4375	4375	4375	4375	0
107	20250307	174700	85485742	4375	4375	4375	4375	0
108	20250307	174600	85485742	4375	4375	4375	4375	0
109	20250307	174500	85485742	4375	4375	4375	4375	0
110	20250307	174400	85485742	4375	4375	4375	4375	0
111	20250307	174300	85485742	4375	4375	4375	4375	0
112	20250307	174200	85485742	4375	4375	4375	4375	0
113	20250307	174100	85485742	4375	4375	4375	4375	0
114	20250307	174000	85485742	4375	4375	4375	4375	0
115	20250307	173900	85485742	4375	4375	4375	4375	0
116	20250307	173800	85485742	4375	4375	4375	4375	0
117	20250307	173700	85485742	4375	4375	4375	4375	0
118	20250307	173600	85485742	4375	4375	4375	4375	0
119	20250307	173500	85485742	4375	4375	4375	4375	0
120	20250307	173400	85485742	4375	4375	4375	4375	0
121	20250307	173300	85485742	4375	4375	4375	4375	0
122	20250307	173200	85485742	4375	4375	4375	4375	502
123	20250307	173100	85485742	4375	4375	4375	4375	0
124	20250307	173000	85485742	4375	4375	4375	4375	0
125	20250307	172900	85485742	4375	4375	4375	4375	0
126	20250307	172800	85485742	4375	4375	4375	4375	0
127	20250307	172700	85485742	4375	4375	4375	4375	0
128	20250307	172600	85485742	4375	4375	4375	4375	0
129	20250307	172500	85485742	4375	4375	4375	4375	0
130	20250307	172400	85485742	4375	4375	4375	4375	0
131	20250307	172300	85485742	4375	4375	4375	4375	0
132	20250307	172200	85485742	4375	4375	4375	4375	0
133	20250307	172100	85485742	4375	4375	4375	4375	0
134	20250307	172000	85485742	4375	4375	4375	4375	0
135	20250307	171900	85485742	4375	4375	4375	4375	0
136	20250307	171800	85485742	4375	4375	4375	4375	0
137	20250307	171700	85485742	4375	4375	4375	4375	0
138	20250307	171600	85485742	4375	4375	4375	4375	0
139	20250307	171500	85485742	4375	4375	4375	4375	0
140	20250307	171400	85485742	4375	4375	4375	4375	0
141	20250307	171300	85485742	4375	4375	4375	4375	0
142	20250307	171200	85485742	4375	4375	4375	4375	0
143	20250307	171100	85485742	4375	4375	4375	4375	0
144	20250307	171000	85485742	4375	4375	4375	4375	0
145	20250307	170900	85485742	4375	4375	4375	4375	0
146	20250307	170800	85485742	4375	4375	4375	4375	0
147	20250307	170700	85485742	4375	4375	4375	4375	0
148	20250307	170600	85485742	4375	4375	4375	4375	0
149	20250307	170500	85485742	4375	4375	4375	4375	0
150	20250307	170400	85485742	4375	4375	4375	4375	0
151	20250307	170300	85485742	4375	4375	4375	4375	0
152	20250307	170200	85485742	4375	4375	4375	4375	502
153	20250307	170100	85485742	4375	4375	4375	4375	0
154	20250307	170000	85485742	4375	4375	4375	4375	0
155	20250307	165900	85485742	4375	4375	4375	4375	0
156	20250307	165800	85485742	4375	4375	4375	4375	0
157	20250307	165700	85485742	4375	4375	4375	4375	0
158	20250307	165600	85485742	4375	4375	4375	4375	0
159	20250307	165500	85485742	4375	4375	4375	4375	0
160	20250307	165400	85485742	4375	4375	4375	4375	0
161	20250307	165300	85485742	4375	4375	4375	4375	0
162	20250307	165200	85485742	4375	4375	4375	4375	0
163	20250307	165100	85485742	4375	4375	4375	4375	0
164	20250307	165000	85485742	4375	4375	4375	4375	0
165	20250307	164900	85485742	4375	4375	4375	4375	0
166	20250307	164800	85485742	4375	4375	4375	4375	0
167	20250307	164700	85485742	4375	4375	4375	4375	0
168	20250307	164600	85485742	4375	4375	4375	4375	0
169	20250307	164500	85485742	4375	4375	4375	4375	0
170	20250307	164400	85485742	4375	4375	4375	4375	0
171	20250307	164300	85485742	4375	4375	4375	4375	0
172	20250307	164200	85485742	4375	4375	4375	4375	0
173	20250307	164100	85485742	4375	4375	4375	4375	0
174	20250307	164000	85485742	4375	4375	4375	4375	0
175	20250307	163900	85485742	4375	4375	4375	4375	0
176	20250307	163800	85485742	4375	4375	4375	4375	0
177	20250307	163700	85485742	4375	4375	4375	4375	0
178	20250307	163600	85485742	4375	4375	4375	4375	0
179	20250307	163500	85485742	4375	4375	4375	4375	0
180	20250307	163400	85485742	4375	4375	4375	4375	0
181	20250307	163300	85485742	4375	4375	4375	4375	0
182	20250307	163200	85485742	4375	4375	4375	4375	502
183	20250307	163100	85485742	4375	4375	4375	4375	0
184	20250307	163000	85485742	4375	4375	4375	4375	0
185	20250307	162900	85485742	4375	4375	4375	4375	0
186	20250307	162800	85485742	4375	4375	4375	4375	0
187	20250307	162700	85485742	4375	4375	4375	4375	0
188	20250307	162600	85485742	4375	4375	4375	4375	0
189	20250307	162500	85485742	4375	4375	4375	4375	0
190	20250307	162400	85485742	4375	4375	4375	4375	0
191	20250307	162300	85485742	4375	4375	4375	4375	0
192	20250307	162200	85485742	4375	4375	4375	4375	0
193	20250307	162100	85485742	4375	4375	4375	4375	0
194	20250307	162000	85485742	4375	4375	4375	4375	0
195	20250307	161900	85485742	4375	4375	4375	4375	0
196	20250307	161800	85485742	4375	4375	4375	4375	0
197	20250307	161700	85485742	4375	4375	4375	4375	0
198	20250307	161600	85485742	4375	4375	4375	4375	0
199	20250307	161500	85485742	4375	4375	4375	4375	0
200	20250307	161400	85485742	4375	4375	4375	4375	0
201	20250307	161300	85485742	4375	4375	4375	4375	0
202	20250307	161200	85485742	4375	4375	4375	4375	0
203	20250307	161100	85485742	4375	4375	4375	4375	0
204	20250307	161000	85485742	4375	4375	4375	4375	0
205	20250307	160900	85485742	4375	4375	4375	4375	0
206	20250307	160800	85485742	4375	4375	4375	4375	0
207	20250307	160700	85485742	4375	4375	4375	4375	0
208	20250307	160600	85485742	4375	4375	4375	4375	0
209	20250307	160500	85485742	4375	4375	4375	4375	0
210	20250307	160400	85485742	4375	4375	4375	4375	0
211	20250307	160300	85485742	4375	4375	4375	4375	0
212	20250307	160200	85485742	4375	4375	4375	4375	502
213	20250307	160100	85485742	4375	4375	4375	4375	0
214	20250307	160000	85485742	4375	4375	4375	4375	0
215	20250307	155900	85485742	4375	4375	4375	4375	0
216	20250307	155800	85485742	4375	4375	4375	4375	0
217	20250307	155700	85485742	4375	4375	4375	4375	0
218	20250307	155600	85485742	4375	4375	4375	4375	0
219	20250307	155500	85485742	4375	4375	4375	4375	0
220	20250307	155400	85485742	4375	4375	4375	4375	0
221	20250307	155300	85485742	4375	4375	4375	4375	0
222	20250307	155200	85485742	4375	4375	4375	4375	0
223	20250307	155100	85485742	4375	4375	4375	4375	0
224	20250307	155000	85485742	4375	4375	4375	4375	0
225	20250307	154900	85485742	4375	4375	4375	4375	0
226	20250307	154800	85485742	4375	4375	4375	4375	0
227	20250307	154700	85485742	4375	4375	4375	4375	0
228	20250307	154600	85485742	4375	4375	4375	4375	0
229	20250307	154500	85485742	4375	4375	4375	4375	0
230	20250307	154400	85485742	4375	4375	4375	4375	0
231	20250307	154300	85485742	4375	4375	4375	4375	0
232	20250307	154200	85485742	4375	4375	4375	4375	0
233	20250307	154100	85485742	4375	4375	4375	4375	0
234	20250307	154000	85485742	4375	4375	4375	4375	0
235	20250307	153900	85485742	4375	4375	4375	4375	0
236	20250307	153800	85485742	4375	4375	4375	4375	0
237	20250307	153700	85485742	4375	4375	4375	4375	0
238	20250307	153600	85485742	4375	4375	4375	4375	0
239	20250307	153500	85485742	4375	4375	4375	4375	0
240	20250307	153400	85485742	4375	4375	4375	4375	0
241	20250307	153300	85485742	4375	4375	4375	4375	0
242	20250307	153200	85485742	4375	4375	4375	4375	502
243	20250307	153100	85485742	4375	4375	4375	4375	0
244	20250307	153000	85485742	4375	4375	4375	4375	502
245	20250307	152900	83289492	4365	4365	4365	4365	0
246	20250307	152800	83289492	4365	4365	4365	4365	0
247	20250307	152700	83289492	4365	4365	4365	4365	0
248	20250307	152600	83289492	4365	4365	4365	4365	0
249	20250307	152500	83289492	4365	4365	4365	4365	0
250	20250307	152400	83289492	4365	4365	4365	4365	0
251	20250307	152300	83289492	4365	4365	4365	4365	0
252	20250307	152200	83289492	4365	4365	4365	4365	0
253	20250307	152100	83289492	4365	4365	4365	4365	0
254	20250307	152000	83289492	4365	4365	4365	4365	0
255	20250307	151900	83289492	4365	4370	4370	4365	526
256	20250307	151800	80990997	4375	4370	4375	4370	9
257	20250307	151700	80951642	4370	4370	4370	4370	5
258	20250307	151600	80929792	4370	4370	4370	4370	3
259	20250307	151500	80916682	4370	4370	4370	4370	21
260	20250307	151400	80824912	4360	4360	4360	4360	0
261	20250307	151300	80824912	4360	4360	4360	4360	0
262	20250307	151200	80824912	4360	4360	4360	4360	200
263	20250307	151100	79952912	4360	4360	4360	4360	10
264	20250307	151000	79909312	4360	4360	4360	4360	0
265	20250307	150900	79909312	4360	4360	4360	4360	0
266	20250307	150800	79909312	4360	4360	4360	4360	0
267	20250307	150700	79909312	4360	4360	4360	4360	0
268	20250307	150600	79909312	4360	4360	4360	4360	4
269	20250307	150500	79891872	4360	4360	4360	4360	60
270	20250307	150400	79630272	4360	4360	4360	4360	1
271	20250307	150300	79625912	4360	4360	4360	4360	0
272	20250307	150200	79625912	4360	4360	4360	4360	0
273	20250307	150100	79625912	4360	4360	4360	4360	0
274	20250307	150000	79625912	4360	4360	4360	4360	0
275	20250307	145900	79625912	4360	4360	4360	4360	0
276	20250307	145800	79625912	4360	4360	4360	4360	0
277	20250307	145700	79625912	4360	4360	4360	4360	0
278	20250307	145600	79625912	4360	4360	4360	4360	0
279	20250307	145500	79625912	4360	4360	4360	4360	0
280	20250307	145400	79625912	4360	4360	4360	4360	23
281	20250307	145300	79525632	4360	4360	4360	4360	1
282	20250307	145200	79521272	4360	4360	4360	4360	5
283	20250307	145100	79499472	4357	4357	4357	4357	3
284	20250307	145000	79486401	4357	4357	4357	4357	1
285	20250307	144900	79482044	4360	4360	4360	4360	0
286	20250307	144800	79482044	4360	4360	4360	4360	0
287	20250307	144700	79482044	4360	4360	4360	4360	10
288	20250307	144600	79438444	4360	4360	4360	4360	0
289	20250307	144500	79438444	4360	4360	4360	4360	292
290	20250307	144400	78165324	4360	4360	4360	4360	0
291	20250307	144300	78165324	4360	4360	4360	4360	5
292	20250307	144200	78143524	4360	4360	4360	4360	1
293	20250307	144100	78139164	4357	4360	4360	4357	127
294	20250307	144000	77585525	4360	4360	4360	4360	0
295	20250307	143900	77585525	4360	4360	4360	4360	0
296	20250307	143800	77585525	4360	4360	4360	4360	2651
297	20250307	143700	66027165	4365	4365	4365	4365	0
298	20250307	143600	66027165	4365	4365	4365	4365	0
299	20250307	143500	66027165	4365	4365	4365	4365	0
300	20250307	143400	66027165	4365	4365	4365	4365	16
301	20250307	143300	65957325	4365	4365	4365	4365	0
302	20250307	143200	65957325	4365	4365	4365	4365	254
303	20250307	143100	64848615	4365	4365	4365	4365	0
304	20250307	143000	64848615	4365	4365	4365	4365	0
305	20250307	142900	64848615	4365	4365	4365	4365	8
306	20250307	142800	64813695	4365	4365	4365	4365	1
307	20250307	142700	64809330	4375	4375	4375	4375	0
308	20250307	142600	64809330	4375	4375	4375	4375	0
309	20250307	142500	64809330	4375	4375	4375	4375	4
310	20250307	142400	64791830	4360	4360	4360	4360	0
311	20250307	142300	64791830	4360	4360	4360	4360	0
312	20250307	142200	64791830	4360	4360	4360	4360	0
313	20250307	142100	64791830	4360	4360	4360	4360	0
314	20250307	142000	64791830	4360	4360	4360	4360	0
315	20250307	141900	64791830	4360	4360	4360	4360	0
316	20250307	141800	64791830	4360	4360	4360	4360	0
317	20250307	141700	64791830	4360	4360	4360	4360	0
318	20250307	141600	64791830	4360	4360	4360	4360	0
319	20250307	141500	64791830	4360	4360	4360	4360	0
320	20250307	141400	64791830	4360	4360	4360	4360	0
321	20250307	141300	64791830	4360	4360	4360	4360	50
322	20250307	141200	64573830	4360	4360	4360	4360	0
323	20250307	141100	64573830	4360	4360	4360	4360	0
324	20250307	141000	64573830	4360	4360	4360	4360	69
325	20250307	140900	64272990	4375	4375	4375	4375	0
326	20250307	140800	64272990	4375	4375	4375	4375	700
327	20250307	140700	61210490	4360	4360	4360	4360	0
328	20250307	140600	61210490	4360	4360	4360	4360	0
329	20250307	140500	61210490	4360	4360	4360	4360	0
330	20250307	140400	61210490	4360	4360	4360	4360	383
331	20250307	140300	59540610	4360	4360	4360	4360	2135
332	20250307	140200	50232010	4360	4370	4370	4360	502
333	20250307	140100	48038290	4365	4365	4365	4365	0
334	20250307	140000	48038290	4365	4365	4365	4365	0
335	20250307	135900	48038290	4365	4365	4365	4365	0
336	20250307	135800	48038290	4365	4365	4365	4365	1254
337	20250307	135700	42564580	4370	4370	4370	4370	0
338	20250307	135600	42564580	4370	4370	4370	4370	90
339	20250307	135500	42171280	4375	4375	4375	4375	0
340	20250307	135400	42171280	4375	4375	4375	4375	1
341	20250307	135300	42166905	4375	4375	4375	4375	0
342	20250307	135200	42166905	4375	4375	4375	4375	0
343	20250307	135100	42166905	4375	4375	4375	4375	0
344	20250307	135000	42166905	4375	4375	4375	4375	0
345	20250307	134900	42166905	4375	4375	4375	4375	0
346	20250307	134800	42166905	4375	4375	4375	4375	0
347	20250307	134700	42166905	4375	4375	4375	4375	2
348	20250307	134600	42158155	4370	4370	4370	4370	0
349	20250307	134500	42158155	4370	4370	4370	4370	0
350	20250307	134400	42158155	4370	4370	4370	4370	0
351	20250307	134300	42158155	4370	4370	4370	4370	0
352	20250307	134200	42158155	4370	4370	4370	4370	113
353	20250307	134100	41664345	4370	4370	4370	4370	0
354	20250307	134000	41664345	4370	4370	4370	4370	0
355	20250307	133900	41664345	4370	4370	4370	4370	0
356	20250307	133800	41664345	4370	4370	4370	4370	1
357	20250307	133700	41659975	4370	4370	4370	4370	0
358	20250307	133600	41659975	4370	4370	4370	4370	0
359	20250307	133500	41659975	4370	4370	4370	4370	0
360	20250307	133400	41659975	4370	4370	4370	4370	0
361	20250307	133300	41659975	4370	4370	4370	4370	361
362	20250307	133200	40082405	4370	4375	4375	4370	2860
363	20250307	133100	27577810	4375	4375	4375	4375	0
364	20250307	133000	27577810	4375	4375	4375	4375	0
365	20250307	132900	27577810	4375	4375	4375	4375	2
366	20250307	132800	27569060	4375	4375	4375	4375	0
367	20250307	132700	27569060	4375	4375	4375	4375	0
368	20250307	132600	27569060	4375	4375	4375	4375	0
369	20250307	132500	27569060	4375	4375	4375	4375	0
370	20250307	132400	27569060	4375	4375	4375	4375	0
371	20250307	132300	27569060	4375	4375	4375	4375	0
372	20250307	132200	27569060	4375	4375	4375	4375	0
373	20250307	132100	27569060	4375	4375	4375	4375	0
374	20250307	132000	27569060	4375	4375	4375	4375	0
375	20250307	131900	27569060	4375	4375	4375	4375	0
376	20250307	131800	27569060	4375	4375	4375	4375	0
377	20250307	131700	27569060	4375	4375	4375	4375	0
378	20250307	131600	27569060	4375	4375	4375	4375	0
379	20250307	131500	27569060	4375	4375	4375	4375	625
380	20250307	131400	24834685	4375	4375	4375	4375	0
381	20250307	131300	24834685	4375	4375	4375	4375	0
382	20250307	131200	24834685	4375	4375	4375	4375	0
383	20250307	131100	24834685	4375	4375	4375	4375	0
384	20250307	131000	24834685	4375	4375	4375	4375	0
385	20250307	130900	24834685	4375	4375	4375	4375	0
386	20250307	130800	24834685	4375	4375	4375	4375	0
387	20250307	130700	24834685	4375	4375	4375	4375	0
388	20250307	130600	24834685	4375	4375	4375	4375	0
389	20250307	130500	24834685	4375	4375	4375	4375	0
390	20250307	130400	24834685	4375	4375	4375	4375	0
391	20250307	130300	24834685	4375	4375	4375	4375	0
392	20250307	130200	24834685	4375	4375	4375	4375	12
393	20250307	130100	24782185	4380	4380	4380	4380	0
394	20250307	130000	24782185	4380	4380	4380	4380	0
395	20250307	125900	24782185	4380	4380	4380	4380	0
396	20250307	125800	24782185	4380	4380	4380	4380	0
397	20250307	125700	24782185	4380	4380	4380	4380	0
398	20250307	125600	24782185	4380	4380	4380	4380	1
399	20250307	125500	24777805	4375	4375	4375	4375	0
400	20250307	125400	24777805	4375	4375	4375	4375	0
401	20250307	125300	24777805	4375	4375	4375	4375	102
402	20250307	125200	24331555	4375	4375	4375	4375	0
403	20250307	125100	24331555	4375	4375	4375	4375	0
404	20250307	125000	24331555	4375	4375	4375	4375	0
405	20250307	124900	24331555	4375	4375	4375	4375	0
406	20250307	124800	24331555	4375	4375	4375	4375	0
407	20250307	124700	24331555	4375	4375	4375	4375	0
408	20250307	124600	24331555	4375	4375	4375	4375	2
409	20250307	124500	24322805	4375	4380	4380	4375	1225
410	20250307	124400	18960930	4380	4380	4380	4380	0
411	20250307	124300	18960930	4380	4380	4380	4380	0
412	20250307	124200	18960930	4380	4380	4380	4380	0
413	20250307	124100	18960930	4380	4380	4380	4380	0
414	20250307	124000	18960930	4380	4380	4380	4380	0
415	20250307	123900	18960930	4380	4380	4380	4380	0
416	20250307	123800	18960930	4380	4380	4380	4380	0
417	20250307	123700	18960930	4380	4380	4380	4380	1
418	20250307	123600	18956550	4380	4375	4380	4375	26
419	20250307	123500	18842780	4380	4380	4380	4380	0
420	20250307	123400	18842780	4380	4380	4380	4380	6
421	20250307	123300	18816500	4380	4380	4380	4380	0
422	20250307	123200	18816500	4380	4380	4380	4380	0
423	20250307	123100	18816500	4380	4380	4380	4380	0
424	20250307	123000	18816500	4380	4380	4380	4380	0
425	20250307	122900	18816500	4380	4380	4380	4380	0
426	20250307	122800	18816500	4380	4380	4380	4380	0
427	20250307	122700	18816500	4380	4380	4380	4380	0
428	20250307	122600	18816500	4380	4380	4380	4380	0
429	20250307	122500	18816500	4380	4380	4380	4380	0
430	20250307	122400	18816500	4380	4380	4380	4380	0
431	20250307	122300	18816500	4380	4380	4380	4380	7
432	20250307	122200	18785840	4385	4385	4385	4385	0
433	20250307	122100	18785840	4385	4385	4385	4385	0
434	20250307	122000	18785840	4385	4385	4385	4385	0
435	20250307	121900	18785840	4385	4385	4385	4385	0
436	20250307	121800	18785840	4385	4385	4385	4385	152
437	20250307	121700	18119320	4380	4380	4380	4380	0
438	20250307	121600	18119320	4380	4380	4380	4380	0
439	20250307	121500	18119320	4380	4380	4380	4380	0
440	20250307	121400	18119320	4380	4380	4380	4380	240
441	20250307	121300	17068120	4385	4385	4385	4385	0
442	20250307	121200	17068120	4385	4385	4385	4385	10
443	20250307	121100	17024270	4385	4385	4385	4385	0
444	20250307	121000	17024270	4385	4385	4385	4385	0
445	20250307	120900	17024270	4385	4385	4385	4385	0
446	20250307	120800	17024270	4385	4385	4385	4385	0
447	20250307	120700	17024270	4385	4385	4385	4385	0
448	20250307	120600	17024270	4385	4385	4385	4385	1
449	20250307	120500	17019885	4385	4385	4385	4385	0
450	20250307	120400	17019885	4385	4385	4385	4385	0
451	20250307	120300	17019885	4385	4385	4385	4385	0
452	20250307	120200	17019885	4385	4385	4385	4385	0
453	20250307	120100	17019885	4385	4385	4385	4385	0
454	20250307	120000	17019885	4385	4385	4385	4385	20
455	20250307	115900	16932185	4385	4385	4385	4385	0
456	20250307	115800	16932185	4385	4385	4385	4385	0
457	20250307	115700	16932185	4385	4385	4385	4385	4
458	20250307	115600	16914645	4385	4385	4385	4385	0
459	20250307	115500	16914645	4385	4385	4385	4385	0
460	20250307	115400	16914645	4385	4385	4385	4385	0
461	20250307	115300	16914645	4385	4385	4385	4385	0
462	20250307	115200	16914645	4385	4385	4385	4385	0
463	20250307	115100	16914645	4385	4385	4385	4385	0
464	20250307	115000	16914645	4385	4385	4385	4385	0
465	20250307	114900	16914645	4385	4385	4385	4385	0
466	20250307	114800	16914645	4385	4385	4385	4385	0
467	20250307	114700	16914645	4385	4385	4385	4385	0
468	20250307	114600	16914645	4385	4385	4385	4385	0
469	20250307	114500	16914645	4385	4385	4385	4385	0
470	20250307	114400	16914645	4385	4385	4385	4385	0
471	20250307	114300	16914645	4385	4385	4385	4385	7
472	20250307	114200	16883950	4380	4380	4380	4380	0
473	20250307	114100	16883950	4380	4380	4380	4380	0
474	20250307	114000	16883950	4380	4380	4380	4380	35
475	20250307	113900	16730650	4380	4380	4380	4380	0
476	20250307	113800	16730650	4380	4380	4380	4380	0
477	20250307	113700	16730650	4380	4380	4380	4380	0
478	20250307	113600	16730650	4380	4380	4380	4380	249
479	20250307	113500	15640030	4385	4385	4385	4385	1
480	20250307	113400	15635645	4385	4385	4385	4385	0
481	20250307	113300	15635645	4385	4385	4385	4385	0
482	20250307	113200	15635645	4385	4385	4385	4385	0
483	20250307	113100	15635645	4385	4385	4385	4385	0
484	20250307	113000	15635645	4385	4385	4385	4385	0
485	20250307	112900	15635645	4385	4380	4385	4380	68
486	20250307	112800	15337790	4380	4380	4380	4380	0
487	20250307	112700	15337790	4380	4380	4380	4380	0
488	20250307	112600	15337790	4380	4380	4380	4380	0
489	20250307	112500	15337790	4380	4380	4380	4380	0
490	20250307	112400	15337790	4380	4380	4380	4380	90
491	20250307	112300	14943590	4380	4390	4390	4380	665
492	20250307	112200	12025770	4395	4395	4395	4395	0
493	20250307	112100	12025770	4395	4395	4395	4395	0
494	20250307	112000	12025770	4395	4395	4395	4395	0
495	20250307	111900	12025770	4395	4395	4395	4395	0
496	20250307	111800	12025770	4395	4395	4395	4395	0
497	20250307	111700	12025770	4395	4395	4395	4395	0
498	20250307	111600	12025770	4395	4395	4395	4395	1
499	20250307	111500	12021375	4395	4395	4395	4395	0
500	20250307	111400	12021375	4395	4395	4395	4395	1
501	20250307	111300	12016980	4390	4390	4390	4390	28
502	20250307	111200	11894060	4390	4390	4390	4390	0
503	20250307	111100	11894060	4390	4390	4390	4390	0
504	20250307	111000	11894060	4390	4390	4390	4390	150
505	20250307	110900	11235560	4390	4390	4390	4390	0
506	20250307	110800	11235560	4390	4390	4390	4390	0
507	20250307	110700	11235560	4390	4390	4390	4390	0
508	20250307	110600	11235560	4390	4390	4390	4390	0
509	20250307	110500	11235560	4390	4390	4390	4390	0
510	20250307	110400	11235560	4390	4390	4390	4390	0
511	20250307	110300	11235560	4390	4390	4390	4390	0
512	20250307	110200	11235560	4390	4390	4390	4390	0
513	20250307	110100	11235560	4390	4390	4390	4390	0
514	20250307	110000	11235560	4390	4390	4390	4390	0
515	20250307	105900	11235560	4390	4390	4390	4390	0
516	20250307	105800	11235560	4390	4390	4390	4390	0
517	20250307	105700	11235560	4390	4390	4390	4390	0
518	20250307	105600	11235560	4390	4390	4390	4390	42
519	20250307	105500	11051180	4395	4395	4395	4395	0
520	20250307	105400	11051180	4395	4395	4395	4395	0
521	20250307	105300	11051180	4395	4395	4395	4395	0
522	20250307	105200	11051180	4395	4390	4395	4390	85
523	20250307	105100	10677630	4385	4385	4385	4385	0
524	20250307	105000	10677630	4385	4385	4385	4385	0
525	20250307	104900	10677630	4385	4385	4385	4385	0
526	20250307	104800	10677630	4385	4385	4385	4385	0
527	20250307	104700	10677630	4385	4385	4385	4385	0
528	20250307	104600	10677630	4385	4385	4385	4385	0
529	20250307	104500	10677630	4385	4385	4385	4385	0
530	20250307	104400	10677630	4385	4385	4385	4385	0
531	20250307	104300	10677630	4385	4385	4385	4385	0
532	20250307	104200	10677630	4385	4385	4385	4385	0
533	20250307	104100	10677630	4385	4385	4385	4385	0
534	20250307	104000	10677630	4385	4385	4385	4385	0
535	20250307	103900	10677630	4385	4385	4385	4385	0
536	20250307	103800	10677630	4385	4385	4385	4385	0
537	20250307	103700	10677630	4385	4385	4385	4385	0
538	20250307	103600	10677630	4385	4385	4385	4385	0
539	20250307	103500	10677630	4385	4385	4385	4385	0
540	20250307	103400	10677630	4385	4385	4385	4385	0
541	20250307	103300	10677630	4385	4385	4385	4385	0
542	20250307	103200	10677630	4385	4385	4385	4385	0
543	20250307	103100	10677630	4385	4385	4385	4385	0
544	20250307	103000	10677630	4385	4385	4385	4385	0
545	20250307	102900	10677630	4385	4385	4385	4385	0
546	20250307	102800	10677630	4385	4385	4385	4385	0
547	20250307	102700	10677630	4385	4385	4385	4385	0
548	20250307	102600	10677630	4385	4385	4385	4385	0
549	20250307	102500	10677630	4385	4385	4385	4385	0
550	20250307	102400	10677630	4385	4385	4385	4385	0
551	20250307	102300	10677630	4385	4385	4385	4385	0
552	20250307	102200	10677630	4385	4385	4385	4385	0
553	20250307	102100	10677630	4385	4390	4390	4385	8
554	20250307	102000	10642530	4390	4390	4390	4390	1
555	20250307	101900	10638140	4395	4395	4395	4395	0
556	20250307	101800	10638140	4395	4395	4395	4395	6
557	20250307	101700	10611770	4395	4395	4395	4395	1
558	20250307	101600	10607375	4395	4395	4395	4395	25
559	20250307	101500	10497500	4395	4395	4395	4395	0
560	20250307	101400	10497500	4395	4395	4395	4395	0
561	20250307	101300	10497500	4395	4395	4395	4395	1
562	20250307	101200	10493105	4395	4395	4395	4395	0
563	20250307	101100	10493105	4395	4395	4395	4395	3
564	20250307	101000	10479920	4395	4395	4395	4395	0
565	20250307	100900	10479920	4395	4395	4395	4395	13
566	20250307	100800	10422785	4400	4400	4400	4400	0
567	20250307	100700	10422785	4400	4400	4400	4400	0
568	20250307	100600	10422785	4400	4400	4400	4400	0
569	20250307	100500	10422785	4400	4400	4400	4400	0
570	20250307	100400	10422785	4400	4400	4400	4400	0
571	20250307	100300	10422785	4400	4400	4400	4400	9
572	20250307	100200	10383185	4395	4385	4395	4385	180
573	20250307	100100	9592255	4385	4385	4385	4385	3
574	20250307	100000	9579100	4385	4385	4385	4385	0
575	20250307	095900	9579100	4385	4385	4385	4385	0
576	20250307	095800	9579100	4385	4385	4385	4385	0
577	20250307	095700	9579100	4385	4385	4385	4385	0
578	20250307	095600	9579100	4385	4385	4385	4385	1
579	20250307	095500	9574715	4380	4380	4380	4380	0
580	20250307	095400	9574715	4380	4380	4380	4380	0
581	20250307	095300	9574715	4380	4385	4385	4380	200
582	20250307	095200	8698670	4395	4395	4395	4395	10
583	20250307	095100	8654720	4395	4395	4395	4395	10
584	20250307	095000	8610770	4395	4395	4395	4395	0
585	20250307	094900	8610770	4395	4395	4395	4395	0
586	20250307	094800	8610770	4395	4395	4395	4395	3
587	20250307	094700	8597585	4395	4395	4395	4395	10
588	20250307	094600	8553635	4395	4395	4395	4395	8
589	20250307	094500	8518475	4395	4395	4395	4395	18
590	20250307	094400	8439365	4390	4390	4390	4390	0
591	20250307	094300	8439365	4390	4390	4390	4390	0
592	20250307	094200	8439365	4390	4390	4390	4390	0
593	20250307	094100	8439365	4390	4390	4390	4390	1
594	20250307	094000	8434975	4390	4390	4390	4390	0
595	20250307	093900	8434975	4390	4390	4390	4390	1
596	20250307	093800	8430585	4395	4395	4395	4395	0
597	20250307	093700	8430585	4395	4395	4395	4395	0
598	20250307	093600	8430585	4395	4395	4395	4395	0
599	20250307	093500	8430585	4395	4395	4395	4395	0
600	20250307	093400	8430585	4395	4395	4395	4395	0
601	20250307	093300	8430585	4395	4395	4395	4395	0
602	20250307	093200	8430585	4395	4395	4395	4395	0
603	20250307	093100	8430585	4395	4395	4395	4395	5
604	20250307	093000	8408610	4395	4395	4395	4395	0
605	20250307	092900	8408610	4395	4395	4395	4395	0
606	20250307	092800	8408610	4395	4395	4395	4395	0
607	20250307	092700	8408610	4395	4395	4395	4395	0
608	20250307	092600	8408610	4395	4395	4395	4395	0
609	20250307	092500	8408610	4395	4395	4395	4395	0
610	20250307	092400	8408610	4395	4395	4395	4395	0
611	20250307	092300	8408610	4395	4395	4395	4395	0
612	20250307	092200	8408610	4395	4395	4395	4395	0
613	20250307	092100	8408610	4395	4395	4395	4395	0
614	20250307	092000	8408610	4395	4395	4395	4395	0
615	20250307	091900	8408610	4395	4395	4395	4395	0
616	20250307	091800	8408610	4395	4395	4395	4395	0
617	20250307	091700	8408610	4395	4370	4395	4370	115
618	20250307	091600	7906035	4370	4370	4370	4370	0
619	20250307	091500	7906035	4370	4370	4370	4370	0
620	20250307	091400	7906035	4370	4370	4370	4370	0
621	20250307	091300	7906035	4370	4370	4370	4370	0
622	20250307	091200	7906035	4370	4395	4395	4370	12
623	20250307	091100	7853345	4370	4370	4370	4370	0
624	20250307	091000	7853345	4370	4370	4370	4370	0
625	20250307	090900	7853345	4370	4370	4370	4370	0
626	20250307	090800	7853345	4370	4370	4370	4370	0
627	20250307	090700	7853345	4370	4410	4410	4370	4
628	20250307	090600	7835825	4370	4365	4370	4365	71
629	20250307	090500	7525905	4420	4420	4420	4420	0
630	20250307	090400	7525905	4420	4420	4420	4420	0
631	20250307	090300	7525905	4420	4420	4420	4420	0
632	20250307	090200	7525905	4420	4420	4420	4420	0
633	20250307	090100	7525905	4420	4405	4420	4360	1032
634	20250307	090000	3012040	4410	4410	4420	4410	683