KissMeData/052600/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	193700	156939930	4060	4060	4060	4060	123
3	20250310	193600	156939930	4060	4060	4060	4060	0
4	20250310	193500	156939930	4060	4060	4060	4060	0
5	20250310	193400	156939930	4060	4060	4060	4060	0
6	20250310	193300	156939930	4060	4060	4060	4060	0
7	20250310	193200	156939930	4060	4060	4060	4060	0
8	20250310	193100	156939930	4060	4060	4060	4060	0
9	20250310	193000	156939930	4060	4060	4060	4060	0
10	20250310	192900	156939930	4060	4060	4060	4060	0
11	20250310	192800	156939930	4060	4060	4060	4060	0
12	20250310	192700	156939930	4060	4060	4060	4060	0
13	20250310	192600	156939930	4060	4060	4060	4060	0
14	20250310	192500	156939930	4060	4060	4060	4060	0
15	20250310	192400	156939930	4060	4060	4060	4060	0
16	20250310	192300	156939930	4060	4060	4060	4060	0
17	20250310	192200	156939930	4060	4060	4060	4060	0
18	20250310	192100	156939930	4060	4060	4060	4060	0
19	20250310	192000	156939930	4060	4060	4060	4060	0
20	20250310	191900	156939930	4060	4060	4060	4060	0
21	20250310	191800	156939930	4060	4060	4060	4060	0
22	20250310	191700	156939930	4060	4060	4060	4060	0
23	20250310	191600	156939930	4060	4060	4060	4060	0
24	20250310	191500	156939930	4060	4060	4060	4060	0
25	20250310	191400	156939930	4060	4060	4060	4060	0
26	20250310	191300	156939930	4060	4060	4060	4060	0
27	20250310	191200	156939930	4060	4060	4060	4060	0
28	20250310	191100	156939930	4060	4060	4060	4060	0
29	20250310	191000	156939930	4060	4060	4060	4060	0
30	20250310	190900	156939930	4060	4060	4060	4060	0
31	20250310	190800	156939930	4060	4060	4060	4060	0
32	20250310	190700	156939930	4060	4060	4060	4060	123
33	20250310	190600	156939930	4060	4060	4060	4060	0
34	20250310	190500	156939930	4060	4060	4060	4060	0
35	20250310	190400	156939930	4060	4060	4060	4060	0
36	20250310	190300	156939930	4060	4060	4060	4060	0
37	20250310	190200	156939930	4060	4060	4060	4060	0
38	20250310	190100	156939930	4060	4060	4060	4060	0
39	20250310	190000	156939930	4060	4060	4060	4060	0
40	20250310	185900	156939930	4060	4060	4060	4060	0
41	20250310	185800	156939930	4060	4060	4060	4060	0
42	20250310	185700	156939930	4060	4060	4060	4060	0
43	20250310	185600	156939930	4060	4060	4060	4060	0
44	20250310	185500	156939930	4060	4060	4060	4060	0
45	20250310	185400	156939930	4060	4060	4060	4060	0
46	20250310	185300	156939930	4060	4060	4060	4060	0
47	20250310	185200	156939930	4060	4060	4060	4060	0
48	20250310	185100	156939930	4060	4060	4060	4060	0
49	20250310	185000	156939930	4060	4060	4060	4060	0
50	20250310	184900	156939930	4060	4060	4060	4060	0
51	20250310	184800	156939930	4060	4060	4060	4060	0
52	20250310	184700	156939930	4060	4060	4060	4060	0
53	20250310	184600	156939930	4060	4060	4060	4060	0
54	20250310	184500	156939930	4060	4060	4060	4060	0
55	20250310	184400	156939930	4060	4060	4060	4060	0
56	20250310	184300	156939930	4060	4060	4060	4060	0
57	20250310	184200	156939930	4060	4060	4060	4060	0
58	20250310	184100	156939930	4060	4060	4060	4060	0
59	20250310	184000	156939930	4060	4060	4060	4060	0
60	20250310	183900	156939930	4060	4060	4060	4060	0
61	20250310	183800	156939930	4060	4060	4060	4060	0
62	20250310	183700	156939930	4060	4060	4060	4060	123
63	20250310	183600	156939930	4060	4060	4060	4060	0
64	20250310	183500	156939930	4060	4060	4060	4060	0
65	20250310	183400	156939930	4060	4060	4060	4060	0
66	20250310	183300	156939930	4060	4060	4060	4060	0
67	20250310	183200	156939930	4060	4060	4060	4060	0
68	20250310	183100	156939930	4060	4060	4060	4060	0
69	20250310	183000	156939930	4060	4060	4060	4060	0
70	20250310	182900	156939930	4060	4060	4060	4060	0
71	20250310	182800	156939930	4060	4060	4060	4060	0
72	20250310	182700	156939930	4060	4060	4060	4060	0
73	20250310	182600	156939930	4060	4060	4060	4060	0
74	20250310	182500	156939930	4060	4060	4060	4060	0
75	20250310	182400	156939930	4060	4060	4060	4060	0
76	20250310	182300	156939930	4060	4060	4060	4060	0
77	20250310	182200	156939930	4060	4060	4060	4060	0
78	20250310	182100	156939930	4060	4060	4060	4060	0
79	20250310	182000	156939930	4060	4060	4060	4060	0
80	20250310	181900	156939930	4060	4060	4060	4060	0
81	20250310	181800	156939930	4060	4060	4060	4060	0
82	20250310	181700	156939930	4060	4060	4060	4060	0
83	20250310	181600	156939930	4060	4060	4060	4060	0
84	20250310	181500	156939930	4060	4060	4060	4060	0
85	20250310	181400	156939930	4060	4060	4060	4060	0
86	20250310	181300	156939930	4060	4060	4060	4060	0
87	20250310	181200	156939930	4060	4060	4060	4060	0
88	20250310	181100	156939930	4060	4060	4060	4060	0
89	20250310	181000	156939930	4060	4060	4060	4060	0
90	20250310	180900	156939930	4060	4060	4060	4060	0
91	20250310	180800	156939930	4060	4060	4060	4060	0
92	20250310	180700	156939930	4060	4060	4060	4060	123
93	20250310	180600	156939930	4060	4060	4060	4060	0
94	20250310	180500	156939930	4060	4060	4060	4060	0
95	20250310	180400	156939930	4060	4060	4060	4060	0
96	20250310	180300	156939930	4060	4060	4060	4060	0
97	20250310	180200	156939930	4060	4060	4060	4060	0
98	20250310	180100	156939930	4060	4060	4060	4060	0
99	20250310	180000	156939930	4060	4060	4060	4060	0
100	20250310	175900	156939930	4060	4060	4060	4060	0
101	20250310	175800	156939930	4060	4060	4060	4060	0
102	20250310	175700	156939930	4060	4060	4060	4060	0
103	20250310	175600	156939930	4060	4060	4060	4060	0
104	20250310	175500	156939930	4060	4060	4060	4060	0
105	20250310	175400	156939930	4060	4060	4060	4060	0
106	20250310	175300	156939930	4060	4060	4060	4060	0
107	20250310	175200	156939930	4060	4060	4060	4060	0
108	20250310	175100	156939930	4060	4060	4060	4060	0
109	20250310	175000	156939930	4060	4060	4060	4060	0
110	20250310	174900	156939930	4060	4060	4060	4060	0
111	20250310	174800	156939930	4060	4060	4060	4060	0
112	20250310	174700	156939930	4060	4060	4060	4060	0
113	20250310	174600	156939930	4060	4060	4060	4060	0
114	20250310	174500	156939930	4060	4060	4060	4060	0
115	20250310	174400	156939930	4060	4060	4060	4060	0
116	20250310	174300	156939930	4060	4060	4060	4060	0
117	20250310	174200	156939930	4060	4060	4060	4060	0
118	20250310	174100	156939930	4060	4060	4060	4060	0
119	20250310	174000	156939930	4060	4060	4060	4060	0
120	20250310	173900	156939930	4060	4060	4060	4060	0
121	20250310	173800	156939930	4060	4060	4060	4060	0
122	20250310	173700	156939930	4060	4060	4060	4060	123
123	20250310	173600	156939930	4060	4060	4060	4060	0
124	20250310	173500	156939930	4060	4060	4060	4060	0
125	20250310	173400	156939930	4060	4060	4060	4060	0
126	20250310	173300	156939930	4060	4060	4060	4060	0
127	20250310	173200	156939930	4060	4060	4060	4060	0
128	20250310	173100	156939930	4060	4060	4060	4060	0
129	20250310	173000	156939930	4060	4060	4060	4060	0
130	20250310	172900	156939930	4060	4060	4060	4060	0
131	20250310	172800	156939930	4060	4060	4060	4060	0
132	20250310	172700	156939930	4060	4060	4060	4060	0
133	20250310	172600	156939930	4060	4060	4060	4060	0
134	20250310	172500	156939930	4060	4060	4060	4060	0
135	20250310	172400	156939930	4060	4060	4060	4060	0
136	20250310	172300	156939930	4060	4060	4060	4060	0
137	20250310	172200	156939930	4060	4060	4060	4060	0
138	20250310	172100	156939930	4060	4060	4060	4060	0
139	20250310	172000	156939930	4060	4060	4060	4060	0
140	20250310	171900	156939930	4060	4060	4060	4060	0
141	20250310	171800	156939930	4060	4060	4060	4060	0
142	20250310	171700	156939930	4060	4060	4060	4060	0
143	20250310	171600	156939930	4060	4060	4060	4060	0
144	20250310	171500	156939930	4060	4060	4060	4060	0
145	20250310	171400	156939930	4060	4060	4060	4060	0
146	20250310	171300	156939930	4060	4060	4060	4060	0
147	20250310	171200	156939930	4060	4060	4060	4060	0
148	20250310	171100	156939930	4060	4060	4060	4060	0
149	20250310	171000	156939930	4060	4060	4060	4060	0
150	20250310	170900	156939930	4060	4060	4060	4060	0
151	20250310	170800	156939930	4060	4060	4060	4060	0
152	20250310	170700	156939930	4060	4060	4060	4060	123
153	20250310	170600	156939930	4060	4060	4060	4060	0
154	20250310	170500	156939930	4060	4060	4060	4060	0
155	20250310	170400	156939930	4060	4060	4060	4060	0
156	20250310	170300	156939930	4060	4060	4060	4060	0
157	20250310	170200	156939930	4060	4060	4060	4060	0
158	20250310	170100	156939930	4060	4060	4060	4060	0
159	20250310	170000	156939930	4060	4060	4060	4060	0
160	20250310	165900	156939930	4060	4060	4060	4060	0
161	20250310	165800	156939930	4060	4060	4060	4060	0
162	20250310	165700	156939930	4060	4060	4060	4060	0
163	20250310	165600	156939930	4060	4060	4060	4060	0
164	20250310	165500	156939930	4060	4060	4060	4060	0
165	20250310	165400	156939930	4060	4060	4060	4060	0
166	20250310	165300	156939930	4060	4060	4060	4060	0
167	20250310	165200	156939930	4060	4060	4060	4060	0
168	20250310	165100	156939930	4060	4060	4060	4060	0
169	20250310	165000	156939930	4060	4060	4060	4060	0
170	20250310	164900	156939930	4060	4060	4060	4060	0
171	20250310	164800	156939930	4060	4060	4060	4060	0
172	20250310	164700	156939930	4060	4060	4060	4060	0
173	20250310	164600	156939930	4060	4060	4060	4060	0
174	20250310	164500	156939930	4060	4060	4060	4060	0
175	20250310	164400	156939930	4060	4060	4060	4060	0
176	20250310	164300	156939930	4060	4060	4060	4060	0
177	20250310	164200	156939930	4060	4060	4060	4060	0
178	20250310	164100	156939930	4060	4060	4060	4060	0
179	20250310	164000	156939930	4060	4060	4060	4060	0
180	20250310	163900	156939930	4060	4060	4060	4060	0
181	20250310	163800	156939930	4060	4060	4060	4060	0
182	20250310	163700	156939930	4060	4060	4060	4060	123
183	20250310	163600	156939930	4060	4060	4060	4060	0
184	20250310	163500	156939930	4060	4060	4060	4060	0
185	20250310	163400	156939930	4060	4060	4060	4060	0
186	20250310	163300	156939930	4060	4060	4060	4060	0
187	20250310	163200	156939930	4060	4060	4060	4060	0
188	20250310	163100	156939930	4060	4060	4060	4060	0
189	20250310	163000	156939930	4060	4060	4060	4060	0
190	20250310	162900	156939930	4060	4060	4060	4060	0
191	20250310	162800	156939930	4060	4060	4060	4060	0
192	20250310	162700	156939930	4060	4060	4060	4060	0
193	20250310	162600	156939930	4060	4060	4060	4060	0
194	20250310	162500	156939930	4060	4060	4060	4060	0
195	20250310	162400	156939930	4060	4060	4060	4060	0
196	20250310	162300	156939930	4060	4060	4060	4060	0
197	20250310	162200	156939930	4060	4060	4060	4060	0
198	20250310	162100	156939930	4060	4060	4060	4060	0
199	20250310	162000	156939930	4060	4060	4060	4060	0
200	20250310	161900	156939930	4060	4060	4060	4060	0
201	20250310	161800	156939930	4060	4060	4060	4060	0
202	20250310	161700	156939930	4060	4060	4060	4060	0
203	20250310	161600	156939930	4060	4060	4060	4060	0
204	20250310	161500	156939930	4060	4060	4060	4060	0
205	20250310	161400	156939930	4060	4060	4060	4060	0
206	20250310	161300	156939930	4060	4060	4060	4060	0
207	20250310	161200	156939930	4060	4060	4060	4060	0
208	20250310	161100	156939930	4060	4060	4060	4060	0
209	20250310	161000	156939930	4060	4060	4060	4060	0
210	20250310	160900	156939930	4060	4060	4060	4060	0
211	20250310	160800	156939930	4060	4060	4060	4060	0
212	20250310	160700	156939930	4060	4060	4060	4060	123
213	20250310	160600	156939930	4060	4060	4060	4060	0
214	20250310	160500	156939930	4060	4060	4060	4060	0
215	20250310	160400	156939930	4060	4060	4060	4060	0
216	20250310	160300	156939930	4060	4060	4060	4060	0
217	20250310	160200	156939930	4060	4060	4060	4060	0
218	20250310	160100	156939930	4060	4060	4060	4060	0
219	20250310	160000	156939930	4060	4060	4060	4060	0
220	20250310	155900	156939930	4060	4060	4060	4060	0
221	20250310	155800	156939930	4060	4060	4060	4060	0
222	20250310	155700	156939930	4060	4060	4060	4060	0
223	20250310	155600	156939930	4060	4060	4060	4060	0
224	20250310	155500	156939930	4060	4060	4060	4060	0
225	20250310	155400	156939930	4060	4060	4060	4060	0
226	20250310	155300	156939930	4060	4060	4060	4060	0
227	20250310	155200	156939930	4060	4060	4060	4060	0
228	20250310	155100	156939930	4060	4060	4060	4060	0
229	20250310	155000	156939930	4060	4060	4060	4060	0
230	20250310	154900	156939930	4060	4060	4060	4060	0
231	20250310	154800	156939930	4060	4060	4060	4060	0
232	20250310	154700	156939930	4060	4060	4060	4060	0
233	20250310	154600	156939930	4060	4060	4060	4060	0
234	20250310	154500	156939930	4060	4060	4060	4060	0
235	20250310	154400	156939930	4060	4060	4060	4060	0
236	20250310	154300	156939930	4060	4060	4060	4060	0
237	20250310	154200	156939930	4060	4060	4060	4060	0
238	20250310	154100	156939930	4060	4060	4060	4060	0
239	20250310	154000	156939930	4060	4060	4060	4060	0
240	20250310	153900	156939930	4060	4060	4060	4060	0
241	20250310	153800	156939930	4060	4060	4060	4060	0
242	20250310	153700	156939930	4060	4060	4060	4060	123
243	20250310	153600	156939930	4060	4060	4060	4060	0
244	20250310	153500	156939930	4060	4060	4060	4060	0
245	20250310	153400	156939930	4060	4060	4060	4060	0
246	20250310	153300	156939930	4060	4060	4060	4060	0
247	20250310	153200	156939930	4060	4060	4060	4060	0
248	20250310	153100	156939930	4060	4060	4060	4060	0
249	20250310	153000	156939930	4060	4060	4060	4060	123
250	20250310	152900	156440550	4100	4100	4100	4100	0
251	20250310	152800	156440550	4100	4100	4100	4100	0
252	20250310	152700	156440550	4100	4100	4100	4100	0
253	20250310	152600	156440550	4100	4100	4100	4100	0
254	20250310	152500	156440550	4100	4100	4100	4100	0
255	20250310	152400	156440550	4100	4100	4100	4100	0
256	20250310	152300	156440550	4100	4100	4100	4100	0
257	20250310	152200	156440550	4100	4100	4100	4100	0
258	20250310	152100	156440550	4100	4100	4100	4100	0
259	20250310	152000	156440550	4100	4100	4100	4100	0
260	20250310	151900	156440550	4100	4100	4100	4100	1
261	20250310	151800	156436450	4055	4055	4055	4055	0
262	20250310	151700	156436450	4055	4060	4060	4055	621
263	20250310	151600	153916630	4070	4070	4070	4070	0
264	20250310	151500	153916630	4070	4085	4085	4070	1027
265	20250310	151400	149725840	4090	4090	4090	4090	0
266	20250310	151300	149725840	4090	4090	4090	4090	2
267	20250310	151200	149717660	4090	4090	4090	4090	500
268	20250310	151100	147672660	4095	4095	4095	4095	490
269	20250310	151000	145666110	4100	4100	4100	4100	16
270	20250310	150900	145600510	4105	4105	4105	4105	0
271	20250310	150800	145600510	4105	4105	4105	4105	0
272	20250310	150700	145600510	4105	4105	4105	4105	32
273	20250310	150600	145469150	4105	4105	4105	4105	0
274	20250310	150500	145469150	4105	4105	4105	4105	0
275	20250310	150400	145469150	4105	4105	4105	4105	0
276	20250310	150300	145469150	4105	4105	4105	4105	0
277	20250310	150200	145469150	4105	4105	4105	4105	0
278	20250310	150100	145469150	4105	4105	4105	4105	0
279	20250310	150000	145469150	4105	4105	4105	4105	4
280	20250310	145900	145452730	4095	4095	4095	4095	0
281	20250310	145800	145452730	4095	4095	4095	4095	0
282	20250310	145700	145452730	4095	4095	4095	4095	0
283	20250310	145600	145452730	4095	4095	4095	4095	0
284	20250310	145500	145452730	4095	4095	4095	4095	0
285	20250310	145400	145452730	4095	4095	4095	4095	0
286	20250310	145300	145452730	4095	4095	4095	4095	0
287	20250310	145200	145452730	4095	4095	4095	4095	0
288	20250310	145100	145452730	4095	4095	4095	4095	0
289	20250310	145000	145452730	4095	4095	4095	4095	70
290	20250310	144900	145166080	4105	4105	4105	4105	0
291	20250310	144800	145166080	4105	4105	4105	4105	0
292	20250310	144700	145166080	4105	4105	4105	4105	13
293	20250310	144600	145112715	4105	4105	4105	4105	0
294	20250310	144500	145112715	4105	4105	4105	4105	0
295	20250310	144400	145112715	4105	4105	4105	4105	0
296	20250310	144300	145112715	4105	4105	4105	4105	0
297	20250310	144200	145112715	4105	4105	4105	4105	0
298	20250310	144100	145112715	4105	4105	4105	4105	0
299	20250310	144000	145112715	4105	4105	4105	4105	0
300	20250310	143900	145112715	4105	4105	4105	4105	7
301	20250310	143800	145083980	4110	4110	4110	4110	0
302	20250310	143700	145083980	4110	4110	4110	4110	0
303	20250310	143600	145083980	4110	4110	4110	4110	0
304	20250310	143500	145083980	4110	4110	4110	4110	0
305	20250310	143400	145083980	4110	4110	4110	4110	0
306	20250310	143300	145083980	4110	4110	4110	4110	5
307	20250310	143200	145063430	4110	4110	4110	4110	0
308	20250310	143100	145063430	4110	4110	4110	4110	0
309	20250310	143000	145063430	4110	4110	4110	4110	0
310	20250310	142900	145063430	4110	4110	4110	4110	0
311	20250310	142800	145063430	4110	4110	4110	4110	0
312	20250310	142700	145063430	4110	4110	4110	4110	0
313	20250310	142600	145063430	4110	4110	4110	4110	0
314	20250310	142500	145063430	4110	4110	4110	4110	0
315	20250310	142400	145063430	4110	4110	4110	4110	0
316	20250310	142300	145063430	4110	4110	4110	4110	200
317	20250310	142200	144241430	4070	4070	4070	4070	0
318	20250310	142100	144241430	4070	4070	4070	4070	0
319	20250310	142000	144241430	4070	4070	4070	4070	0
320	20250310	141900	144241430	4070	4070	4070	4070	0
321	20250310	141800	144241430	4070	4070	4070	4070	0
322	20250310	141700	144241430	4070	4070	4070	4070	0
323	20250310	141600	144241430	4070	4070	4070	4070	0
324	20250310	141500	144241430	4070	4070	4070	4070	0
325	20250310	141400	144241430	4070	4070	4070	4070	0
326	20250310	141300	144241430	4070	4070	4070	4070	0
327	20250310	141200	144241430	4070	4085	4085	4070	500
328	20250310	141100	142202970	4070	4100	4100	4070	200
329	20250310	141000	141387820	4105	4105	4105	4105	0
330	20250310	140900	141387820	4105	4105	4105	4105	0
331	20250310	140800	141387820	4105	4120	4120	4105	709
332	20250310	140700	138466955	4120	4120	4120	4120	250
333	20250310	140600	137436955	4120	4120	4130	4120	1998
334	20250310	140500	129204945	4120	4120	4120	4120	0
335	20250310	140400	129204945	4120	4120	4120	4120	0
336	20250310	140300	129204945	4120	4120	4120	4120	0
337	20250310	140200	129204945	4120	4120	4120	4120	0
338	20250310	140100	129204945	4120	4120	4120	4120	0
339	20250310	140000	129204945	4120	4120	4120	4120	0
340	20250310	135900	129204945	4120	4120	4120	4120	0
341	20250310	135800	129204945	4120	4120	4120	4120	0
342	20250310	135700	129204945	4120	4120	4120	4120	0
343	20250310	135600	129204945	4120	4120	4120	4120	0
344	20250310	135500	129204945	4120	4120	4120	4120	0
345	20250310	135400	129204945	4120	4120	4120	4120	36
346	20250310	135300	129056625	4130	4130	4130	4130	0
347	20250310	135200	129056625	4130	4130	4130	4130	11
348	20250310	135100	129011195	4130	4130	4130	4130	1
349	20250310	135000	129007065	4130	4130	4130	4130	0
350	20250310	134900	129007065	4130	4130	4130	4130	0
351	20250310	134800	129007065	4130	4130	4130	4130	0
352	20250310	134700	129007065	4130	4130	4130	4130	0
353	20250310	134600	129007065	4130	4130	4130	4130	0
354	20250310	134500	129007065	4130	4130	4130	4130	0
355	20250310	134400	129007065	4130	4130	4130	4130	0
356	20250310	134300	129007065	4130	4130	4130	4130	0
357	20250310	134200	129007065	4130	4130	4130	4130	0
358	20250310	134100	129007065	4130	4130	4130	4130	0
359	20250310	134000	129007065	4130	4130	4130	4130	1
360	20250310	133900	129002935	4120	4120	4120	4120	0
361	20250310	133800	129002935	4120	4120	4120	4120	0
362	20250310	133700	129002935	4120	4120	4120	4120	0
363	20250310	133600	129002935	4120	4120	4120	4120	0
364	20250310	133500	129002935	4120	4120	4120	4120	30
365	20250310	133400	128879335	4120	4120	4120	4120	0
366	20250310	133300	128879335	4120	4120	4120	4120	0
367	20250310	133200	128879335	4120	4120	4120	4120	0
368	20250310	133100	128879335	4120	4120	4120	4120	0
369	20250310	133000	128879335	4120	4120	4120	4120	0
370	20250310	132900	128879335	4120	4120	4120	4120	8
371	20250310	132800	128846375	4120	4120	4120	4120	0
372	20250310	132700	128846375	4120	4120	4120	4120	0
373	20250310	132600	128846375	4120	4120	4120	4120	0
374	20250310	132500	128846375	4120	4120	4120	4120	0
375	20250310	132400	128846375	4120	4120	4120	4120	0
376	20250310	132300	128846375	4120	4120	4120	4120	0
377	20250310	132200	128846375	4120	4120	4120	4120	0
378	20250310	132100	128846375	4120	4120	4120	4120	0
379	20250310	132000	128846375	4120	4120	4120	4120	0
380	20250310	131900	128846375	4120	4120	4120	4120	2070
381	20250310	131800	120317975	4120	4120	4120	4120	1
382	20250310	131700	120313855	4120	4120	4120	4120	0
383	20250310	131600	120313855	4120	4120	4120	4120	0
384	20250310	131500	120313855	4120	4120	4120	4120	0
385	20250310	131400	120313855	4120	4120	4120	4120	849
386	20250310	131300	116815975	4120	4120	4120	4120	0
387	20250310	131200	116815975	4120	4120	4120	4120	0
388	20250310	131100	116815975	4120	4120	4120	4120	0
389	20250310	131000	116815975	4120	4120	4120	4120	0
390	20250310	130900	116815975	4120	4120	4120	4120	0
391	20250310	130800	116815975	4120	4120	4120	4120	0
392	20250310	130700	116815975	4120	4120	4120	4120	0
393	20250310	130600	116815975	4120	4120	4120	4120	0
394	20250310	130500	116815975	4120	4120	4120	4120	0
395	20250310	130400	116815975	4120	4120	4120	4120	0
396	20250310	130300	116815975	4120	4120	4120	4120	0
397	20250310	130200	116815975	4120	4120	4120	4120	0
398	20250310	130100	116815975	4120	4120	4120	4120	0
399	20250310	130000	116815975	4120	4125	4130	4120	1178
400	20250310	125900	111961630	4125	4125	4125	4125	371
401	20250310	125800	110431255	4125	4115	4125	4115	129
402	20250310	125700	109899620	4125	4125	4125	4125	0
403	20250310	125600	109899620	4125	4125	4125	4125	0
404	20250310	125500	109899620	4125	4125	4125	4125	1
405	20250310	125400	109895495	4105	4105	4105	4105	0
406	20250310	125300	109895495	4105	4105	4105	4105	0
407	20250310	125200	109895495	4105	4105	4105	4105	0
408	20250310	125100	109895495	4105	4105	4105	4105	0
409	20250310	125000	109895495	4105	4105	4105	4105	0
410	20250310	124900	109895495	4105	4105	4105	4105	8
411	20250310	124800	109862655	4100	4100	4100	4100	0
412	20250310	124700	109862655	4100	4100	4100	4100	0
413	20250310	124600	109862655	4100	4100	4100	4100	0
414	20250310	124500	109862655	4100	4125	4125	4100	2124
415	20250310	124400	101101580	4125	4125	4125	4125	0
416	20250310	124300	101101580	4125	4125	4125	4125	0
417	20250310	124200	101101580	4125	4125	4125	4125	0
418	20250310	124100	101101580	4125	4125	4125	4125	0
419	20250310	124000	101101580	4125	4125	4125	4125	0
420	20250310	123900	101101580	4125	4125	4125	4125	0
421	20250310	123800	101101580	4125	4125	4125	4125	0
422	20250310	123700	101101580	4125	4125	4125	4125	896
423	20250310	123600	97405580	4115	4115	4115	4115	0
424	20250310	123500	97405580	4115	4115	4115	4115	0
425	20250310	123400	97405580	4115	4115	4115	4115	33
426	20250310	123300	97269785	4110	4110	4110	4110	0
427	20250310	123200	97269785	4110	4110	4110	4110	124
428	20250310	123100	96760145	4105	4105	4105	4105	0
429	20250310	123000	96760145	4105	4105	4105	4105	100
430	20250310	122900	96349645	4100	4100	4100	4100	120
431	20250310	122800	95857645	4095	4085	4095	4085	1135
432	20250310	122700	91215870	4080	4080	4080	4080	0
433	20250310	122600	91215870	4080	4080	4080	4080	0
434	20250310	122500	91215870	4080	4080	4080	4080	0
435	20250310	122400	91215870	4080	4080	4080	4080	0
436	20250310	122300	91215870	4080	4080	4080	4080	0
437	20250310	122200	91215870	4080	4080	4080	4080	493
438	20250310	122100	89204430	4075	4075	4075	4075	0
439	20250310	122000	89204430	4075	4075	4075	4075	0
440	20250310	121900	89204430	4075	4075	4075	4075	0
441	20250310	121800	89204430	4075	4075	4075	4075	0
442	20250310	121700	89204430	4075	4075	4075	4075	0
443	20250310	121600	89204430	4075	4075	4075	4075	1
444	20250310	121500	89200355	4080	4080	4080	4080	0
445	20250310	121400	89200355	4080	4080	4080	4080	0
446	20250310	121300	89200355	4080	4080	4080	4080	0
447	20250310	121200	89200355	4080	4080	4080	4080	0
448	20250310	121100	89200355	4080	4080	4080	4080	0
449	20250310	121000	89200355	4080	4080	4080	4080	0
450	20250310	120900	89200355	4080	4080	4080	4080	0
451	20250310	120800	89200355	4080	4080	4080	4080	0
452	20250310	120700	89200355	4080	4080	4080	4080	1
453	20250310	120600	89196275	4085	4085	4085	4085	0
454	20250310	120500	89196275	4085	4085	4085	4085	0
455	20250310	120400	89196275	4085	4085	4085	4085	0
456	20250310	120300	89196275	4085	4085	4085	4085	0
457	20250310	120200	89196275	4085	4085	4085	4085	0
458	20250310	120100	89196275	4085	4085	4085	4085	0
459	20250310	120000	89196275	4085	4085	4085	4085	10
460	20250310	115900	89155425	4085	4085	4085	4085	0
461	20250310	115800	89155425	4085	4085	4085	4085	0
462	20250310	115700	89155425	4085	4085	4085	4085	0
463	20250310	115600	89155425	4085	4085	4085	4085	0
464	20250310	115500	89155425	4085	4085	4085	4085	1
465	20250310	115400	89151340	4080	4080	4080	4080	0
466	20250310	115300	89151340	4080	4080	4080	4080	21
467	20250310	115200	89065660	4085	4085	4085	4085	0
468	20250310	115100	89065660	4085	4085	4085	4085	0
469	20250310	115000	89065660	4085	4085	4085	4085	0
470	20250310	114900	89065660	4085	4085	4085	4085	0
471	20250310	114800	89065660	4085	4085	4085	4085	0
472	20250310	114700	89065660	4085	4085	4085	4085	5
473	20250310	114600	89045235	4080	4080	4080	4080	0
474	20250310	114500	89045235	4080	4080	4080	4080	1
475	20250310	114400	89041155	4080	4080	4080	4080	103
476	20250310	114300	88620915	4070	4070	4070	4070	0
477	20250310	114200	88620915	4070	4070	4070	4070	0
478	20250310	114100	88620915	4070	4070	4070	4070	0
479	20250310	114000	88620915	4070	4070	4070	4070	0
480	20250310	113900	88620915	4070	4070	4070	4070	0
481	20250310	113800	88620915	4070	4070	4070	4070	0
482	20250310	113700	88620915	4070	4070	4070	4070	0
483	20250310	113600	88620915	4070	4070	4070	4070	0
484	20250310	113500	88620915	4070	4070	4070	4070	0
485	20250310	113400	88620915	4070	4070	4070	4070	0
486	20250310	113300	88620915	4070	4070	4070	4070	0
487	20250310	113200	88620915	4070	4070	4070	4070	0
488	20250310	113100	88620915	4070	4070	4070	4070	0
489	20250310	113000	88620915	4070	4070	4070	4070	0
490	20250310	112900	88620915	4070	4070	4070	4070	401
491	20250310	112800	86988845	4070	4070	4070	4070	0
492	20250310	112700	86988845	4070	4070	4070	4070	0
493	20250310	112600	86988845	4070	4070	4070	4070	0
494	20250310	112500	86988845	4070	4070	4070	4070	0
495	20250310	112400	86988845	4070	4070	4070	4070	0
496	20250310	112300	86988845	4070	4070	4070	4070	0
497	20250310	112200	86988845	4070	4070	4070	4070	0
498	20250310	112100	86988845	4070	4070	4070	4070	0
499	20250310	112000	86988845	4070	4070	4070	4070	102
500	20250310	111900	86573705	4060	4060	4060	4060	767
501	20250310	111800	83459685	4060	4060	4060	4060	0
502	20250310	111700	83459685	4060	4055	4060	4055	250
503	20250310	111600	82445850	4030	4030	4030	4030	0
504	20250310	111500	82445850	4030	4030	4030	4030	0
505	20250310	111400	82445850	4030	4030	4030	4030	0
506	20250310	111300	82445850	4030	4030	4030	4030	0
507	20250310	111200	82445850	4030	4030	4030	4030	0
508	20250310	111100	82445850	4030	4030	4030	4030	0
509	20250310	111000	82445850	4030	4030	4030	4030	0
510	20250310	110900	82445850	4030	4030	4030	4030	0
511	20250310	110800	82445850	4030	4030	4030	4030	0
512	20250310	110700	82445850	4030	4030	4030	4030	0
513	20250310	110600	82445850	4030	4030	4030	4030	0
514	20250310	110500	82445850	4030	4025	4030	4025	550
515	20250310	110400	80231145	4020	4020	4020	4020	0
516	20250310	110300	80231145	4020	4020	4020	4020	0
517	20250310	110200	80231145	4020	4020	4020	4020	0
518	20250310	110100	80231145	4020	4020	4020	4020	0
519	20250310	110000	80231145	4020	4020	4020	4020	0
520	20250310	105900	80231145	4020	4020	4020	4020	198
521	20250310	105800	79435185	4015	4015	4015	4015	0
522	20250310	105700	79435185	4015	4015	4015	4015	0
523	20250310	105600	79435185	4015	4015	4015	4015	0
524	20250310	105500	79435185	4015	4010	4015	4010	786
525	20250310	105400	76281950	4010	4010	4010	4010	0
526	20250310	105300	76281950	4010	4010	4010	4010	0
527	20250310	105200	76281950	4010	4010	4010	4010	4
528	20250310	105100	76265910	4005	4005	4005	4005	0
529	20250310	105000	76265910	4005	4005	4005	4005	200
530	20250310	104900	75464910	4005	4005	4005	4005	0
531	20250310	104800	75464910	4005	4005	4005	4005	0
532	20250310	104700	75464910	4005	4005	4005	4005	144
533	20250310	104600	74888190	4010	4010	4010	4010	0
534	20250310	104500	74888190	4010	4010	4010	4010	0
535	20250310	104400	74888190	4010	4010	4010	4010	0
536	20250310	104300	74888190	4010	4010	4010	4010	0
537	20250310	104200	74888190	4010	4010	4010	4010	0
538	20250310	104100	74888190	4010	4010	4010	4010	0
539	20250310	104000	74888190	4010	4010	4010	4010	100
540	20250310	103900	74487190	4010	4000	4010	4000	25
541	20250310	103800	74387120	4000	4010	4010	4000	177
542	20250310	103700	73678950	4010	4010	4010	4010	72
543	20250310	103600	73390230	4020	4020	4020	4020	0
544	20250310	103500	73390230	4020	4050	4050	3995	13515
545	20250310	103400	19110930	4050	4050	4050	4050	0
546	20250310	103300	19110930	4050	4050	4050	4050	0
547	20250310	103200	19110930	4050	4050	4050	4050	0
548	20250310	103100	19110930	4050	4050	4050	4050	0
549	20250310	103000	19110930	4050	4050	4050	4050	0
550	20250310	102900	19110930	4050	4050	4050	4050	18
551	20250310	102800	19038030	4060	4060	4060	4060	0
552	20250310	102700	19038030	4060	4060	4060	4060	0
553	20250310	102600	19038030	4060	4060	4060	4060	0
554	20250310	102500	19038030	4060	4060	4060	4060	0
555	20250310	102400	19038030	4060	4060	4060	4060	0
556	20250310	102300	19038030	4060	4060	4060	4060	0
557	20250310	102200	19038030	4060	4060	4060	4060	1
558	20250310	102100	19033970	4040	4040	4040	4040	0
559	20250310	102000	19033970	4040	4040	4040	4040	0
560	20250310	101900	19033970	4040	4040	4040	4040	0
561	20250310	101800	19033970	4040	4040	4040	4040	0
562	20250310	101700	19033970	4040	4040	4040	4040	0
563	20250310	101600	19033970	4040	4040	4040	4040	1
564	20250310	101500	19029930	4075	4075	4075	4075	0
565	20250310	101400	19029930	4075	4075	4075	4075	0
566	20250310	101300	19029930	4075	4075	4075	4075	1
567	20250310	101200	19025855	4080	4080	4080	4080	0
568	20250310	101100	19025855	4080	4080	4080	4080	1
569	20250310	101000	19021775	4040	4040	4040	4040	0
570	20250310	100900	19021775	4040	4040	4040	4040	0
571	20250310	100800	19021775	4040	4040	4040	4040	0
572	20250310	100700	19021775	4040	4040	4040	4040	0
573	20250310	100600	19021775	4040	4040	4040	4040	0
574	20250310	100500	19021775	4040	4040	4040	4040	0
575	20250310	100400	19021775	4040	4040	4040	4040	0
576	20250310	100300	19021775	4040	4040	4040	4040	0
577	20250310	100200	19021775	4040	4040	4040	4040	0
578	20250310	100100	19021775	4040	4040	4040	4040	0
579	20250310	100000	19021775	4040	4040	4040	4040	0
580	20250310	095900	19021775	4040	4045	4045	4040	193
581	20250310	095800	18241820	4085	4085	4085	4085	0
582	20250310	095700	18241820	4085	4085	4085	4085	0
583	20250310	095600	18241820	4085	4085	4085	4085	0
584	20250310	095500	18241820	4085	4085	4085	4085	0
585	20250310	095400	18241820	4085	4085	4085	4085	0
586	20250310	095300	18241820	4085	4085	4085	4085	0
587	20250310	095200	18241820	4085	4090	4090	4085	6
588	20250310	095100	18217290	4090	4070	4095	4050	271
589	20250310	095000	17119400	4070	4070	4070	4070	2
590	20250310	094900	17111260	4045	4045	4045	4045	0
591	20250310	094800	17111260	4045	4045	4045	4045	0
592	20250310	094700	17111260	4045	4045	4045	4045	0
593	20250310	094600	17111260	4045	4045	4045	4045	476
594	20250310	094500	15185840	4035	4035	4035	4035	0
595	20250310	094400	15185840	4035	4035	4035	4035	0
596	20250310	094300	15185840	4035	4035	4035	4035	0
597	20250310	094200	15185840	4035	4035	4035	4035	0
598	20250310	094100	15185840	4035	4035	4035	4035	0
599	20250310	094000	15185840	4035	4035	4035	4035	0
600	20250310	093900	15185840	4035	4035	4035	4035	0
601	20250310	093800	15185840	4035	4035	4035	4035	0
602	20250310	093700	15185840	4035	4035	4035	4035	0
603	20250310	093600	15185840	4035	4035	4035	4035	0
604	20250310	093500	15185840	4035	4035	4035	4035	0
605	20250310	093400	15185840	4035	4035	4035	4035	0
606	20250310	093300	15185840	4035	4035	4035	4035	0
607	20250310	093200	15185840	4035	4035	4035	4035	2
608	20250310	093100	15177770	4030	4030	4030	4030	0
609	20250310	093000	15177770	4030	4030	4030	4030	22
610	20250310	092900	15089110	4035	4035	4035	4035	0
611	20250310	092800	15089110	4035	4035	4035	4035	8
612	20250310	092700	15056830	4030	4030	4030	4030	0
613	20250310	092600	15056830	4030	4030	4030	4030	0
614	20250310	092500	15056830	4030	4030	4030	4030	435
615	20250310	092400	13303780	4035	4040	4040	4035	662
616	20250310	092300	10630500	4040	4040	4040	4040	50
617	20250310	092200	10428500	4040	4040	4040	4040	0
618	20250310	092100	10428500	4040	4045	4045	4040	91
619	20250310	092000	10060645	4045	4045	4045	4045	400
620	20250310	091900	8442645	4045	4045	4045	4045	0
621	20250310	091800	8442645	4045	4045	4045	4045	20
622	20250310	091700	8361745	4045	4045	4045	4045	0
623	20250310	091600	8361745	4045	4045	4045	4045	23
624	20250310	091500	8268710	4045	4045	4045	4045	5
625	20250310	091400	8248485	4045	4045	4045	4045	310
626	20250310	091300	6994535	4045	4045	4045	4045	0
627	20250310	091200	6994535	4045	4045	4045	4045	0
628	20250310	091100	6994535	4045	4045	4045	4045	27
629	20250310	091000	6885320	4045	4045	4045	4045	69
630	20250310	090900	6606215	4045	4045	4045	4045	291
631	20250310	090800	5429120	4050	4055	4055	4050	356
632	20250310	090700	3987315	4055	4060	4060	4055	192
633	20250310	090600	3208165	4060	4060	4060	4060	10
634	20250310	090500	3167565	4070	4070	4070	4070	0
635	20250310	090400	3167565	4070	4070	4070	4070	0
636	20250310	090300	3167565	4070	4070	4070	4070	0
637	20250310	090200	3167565	4070	4070	4070	4070	0
638	20250310	090100	3167565	4070	4075	4075	4055	623
639	20250310	090000	638040	4090	4090	4090	4090	156