KissMeData/044960/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	193100	178144635	4380	4380	4380	4380	239
3	20250307	193000	178144635	4380	4380	4380	4380	0
4	20250307	192900	178144635	4380	4380	4380	4380	0
5	20250307	192800	178144635	4380	4380	4380	4380	0
6	20250307	192700	178144635	4380	4380	4380	4380	0
7	20250307	192600	178144635	4380	4380	4380	4380	0
8	20250307	192500	178144635	4380	4380	4380	4380	0
9	20250307	192400	178144635	4380	4380	4380	4380	0
10	20250307	192300	178144635	4380	4380	4380	4380	0
11	20250307	192200	178144635	4380	4380	4380	4380	0
12	20250307	192100	178144635	4380	4380	4380	4380	0
13	20250307	192000	178144635	4380	4380	4380	4380	0
14	20250307	191900	178144635	4380	4380	4380	4380	0
15	20250307	191800	178144635	4380	4380	4380	4380	0
16	20250307	191700	178144635	4380	4380	4380	4380	0
17	20250307	191600	178144635	4380	4380	4380	4380	0
18	20250307	191500	178144635	4380	4380	4380	4380	0
19	20250307	191400	178144635	4380	4380	4380	4380	0
20	20250307	191300	178144635	4380	4380	4380	4380	0
21	20250307	191200	178144635	4380	4380	4380	4380	0
22	20250307	191100	178144635	4380	4380	4380	4380	0
23	20250307	191000	178144635	4380	4380	4380	4380	0
24	20250307	190900	178144635	4380	4380	4380	4380	0
25	20250307	190800	178144635	4380	4380	4380	4380	0
26	20250307	190700	178144635	4380	4380	4380	4380	0
27	20250307	190600	178144635	4380	4380	4380	4380	0
28	20250307	190500	178144635	4380	4380	4380	4380	0
29	20250307	190400	178144635	4380	4380	4380	4380	0
30	20250307	190300	178144635	4380	4380	4380	4380	0
31	20250307	190200	178144635	4380	4380	4380	4380	0
32	20250307	190100	178144635	4380	4380	4380	4380	239
33	20250307	190000	178144635	4380	4380	4380	4380	0
34	20250307	185900	178144635	4380	4380	4380	4380	0
35	20250307	185800	178144635	4380	4380	4380	4380	0
36	20250307	185700	178144635	4380	4380	4380	4380	0
37	20250307	185600	178144635	4380	4380	4380	4380	0
38	20250307	185500	178144635	4380	4380	4380	4380	0
39	20250307	185400	178144635	4380	4380	4380	4380	0
40	20250307	185300	178144635	4380	4380	4380	4380	0
41	20250307	185200	178144635	4380	4380	4380	4380	0
42	20250307	185100	178144635	4380	4380	4380	4380	0
43	20250307	185000	178144635	4380	4380	4380	4380	0
44	20250307	184900	178144635	4380	4380	4380	4380	0
45	20250307	184800	178144635	4380	4380	4380	4380	0
46	20250307	184700	178144635	4380	4380	4380	4380	0
47	20250307	184600	178144635	4380	4380	4380	4380	0
48	20250307	184500	178144635	4380	4380	4380	4380	0
49	20250307	184400	178144635	4380	4380	4380	4380	0
50	20250307	184300	178144635	4380	4380	4380	4380	0
51	20250307	184200	178144635	4380	4380	4380	4380	0
52	20250307	184100	178144635	4380	4380	4380	4380	0
53	20250307	184000	178144635	4380	4380	4380	4380	0
54	20250307	183900	178144635	4380	4380	4380	4380	0
55	20250307	183800	178144635	4380	4380	4380	4380	0
56	20250307	183700	178144635	4380	4380	4380	4380	0
57	20250307	183600	178144635	4380	4380	4380	4380	0
58	20250307	183500	178144635	4380	4380	4380	4380	0
59	20250307	183400	178144635	4380	4380	4380	4380	0
60	20250307	183300	178144635	4380	4380	4380	4380	0
61	20250307	183200	178144635	4380	4380	4380	4380	0
62	20250307	183100	178144635	4380	4380	4380	4380	239
63	20250307	183000	178144635	4380	4380	4380	4380	0
64	20250307	182900	178144635	4380	4380	4380	4380	0
65	20250307	182800	178144635	4380	4380	4380	4380	0
66	20250307	182700	178144635	4380	4380	4380	4380	0
67	20250307	182600	178144635	4380	4380	4380	4380	0
68	20250307	182500	178144635	4380	4380	4380	4380	0
69	20250307	182400	178144635	4380	4380	4380	4380	0
70	20250307	182300	178144635	4380	4380	4380	4380	0
71	20250307	182200	178144635	4380	4380	4380	4380	0
72	20250307	182100	178144635	4380	4380	4380	4380	0
73	20250307	182000	178144635	4380	4380	4380	4380	0
74	20250307	181900	178144635	4380	4380	4380	4380	0
75	20250307	181800	178144635	4380	4380	4380	4380	0
76	20250307	181700	178144635	4380	4380	4380	4380	0
77	20250307	181600	178144635	4380	4380	4380	4380	0
78	20250307	181500	178144635	4380	4380	4380	4380	0
79	20250307	181400	178144635	4380	4380	4380	4380	0
80	20250307	181300	178144635	4380	4380	4380	4380	0
81	20250307	181200	178144635	4380	4380	4380	4380	0
82	20250307	181100	178144635	4380	4380	4380	4380	0
83	20250307	181000	178144635	4380	4380	4380	4380	0
84	20250307	180900	178144635	4380	4380	4380	4380	0
85	20250307	180800	178144635	4380	4380	4380	4380	0
86	20250307	180700	178144635	4380	4380	4380	4380	0
87	20250307	180600	178144635	4380	4380	4380	4380	0
88	20250307	180500	178144635	4380	4380	4380	4380	0
89	20250307	180400	178144635	4380	4380	4380	4380	0
90	20250307	180300	178144635	4380	4380	4380	4380	0
91	20250307	180200	178144635	4380	4380	4380	4380	0
92	20250307	180100	178144635	4380	4380	4380	4380	239
93	20250307	180000	178144635	4380	4380	4380	4380	0
94	20250307	175900	178144635	4380	4380	4380	4380	0
95	20250307	175800	178144635	4380	4380	4380	4380	0
96	20250307	175700	178144635	4380	4380	4380	4380	0
97	20250307	175600	178144635	4380	4380	4380	4380	0
98	20250307	175500	178144635	4380	4380	4380	4380	0
99	20250307	175400	178144635	4380	4380	4380	4380	0
100	20250307	175300	178144635	4380	4380	4380	4380	0
101	20250307	175200	178144635	4380	4380	4380	4380	0
102	20250307	175100	178144635	4380	4380	4380	4380	0
103	20250307	175000	178144635	4380	4380	4380	4380	0
104	20250307	174900	178144635	4380	4380	4380	4380	0
105	20250307	174800	178144635	4380	4380	4380	4380	0
106	20250307	174700	178144635	4380	4380	4380	4380	0
107	20250307	174600	178144635	4380	4380	4380	4380	0
108	20250307	174500	178144635	4380	4380	4380	4380	0
109	20250307	174400	178144635	4380	4380	4380	4380	0
110	20250307	174300	178144635	4380	4380	4380	4380	0
111	20250307	174200	178144635	4380	4380	4380	4380	0
112	20250307	174100	178144635	4380	4380	4380	4380	0
113	20250307	174000	178144635	4380	4380	4380	4380	0
114	20250307	173900	178144635	4380	4380	4380	4380	0
115	20250307	173800	178144635	4380	4380	4380	4380	0
116	20250307	173700	178144635	4380	4380	4380	4380	0
117	20250307	173600	178144635	4380	4380	4380	4380	0
118	20250307	173500	178144635	4380	4380	4380	4380	0
119	20250307	173400	178144635	4380	4380	4380	4380	0
120	20250307	173300	178144635	4380	4380	4380	4380	0
121	20250307	173200	178144635	4380	4380	4380	4380	0
122	20250307	173100	178144635	4380	4380	4380	4380	239
123	20250307	173000	178144635	4380	4380	4380	4380	0
124	20250307	172900	178144635	4380	4380	4380	4380	0
125	20250307	172800	178144635	4380	4380	4380	4380	0
126	20250307	172700	178144635	4380	4380	4380	4380	0
127	20250307	172600	178144635	4380	4380	4380	4380	0
128	20250307	172500	178144635	4380	4380	4380	4380	0
129	20250307	172400	178144635	4380	4380	4380	4380	0
130	20250307	172300	178144635	4380	4380	4380	4380	0
131	20250307	172200	178144635	4380	4380	4380	4380	0
132	20250307	172100	178144635	4380	4380	4380	4380	0
133	20250307	172000	178144635	4380	4380	4380	4380	0
134	20250307	171900	178144635	4380	4380	4380	4380	0
135	20250307	171800	178144635	4380	4380	4380	4380	0
136	20250307	171700	178144635	4380	4380	4380	4380	0
137	20250307	171600	178144635	4380	4380	4380	4380	0
138	20250307	171500	178144635	4380	4380	4380	4380	0
139	20250307	171400	178144635	4380	4380	4380	4380	0
140	20250307	171300	178144635	4380	4380	4380	4380	0
141	20250307	171200	178144635	4380	4380	4380	4380	0
142	20250307	171100	178144635	4380	4380	4380	4380	0
143	20250307	171000	178144635	4380	4380	4380	4380	0
144	20250307	170900	178144635	4380	4380	4380	4380	0
145	20250307	170800	178144635	4380	4380	4380	4380	0
146	20250307	170700	178144635	4380	4380	4380	4380	0
147	20250307	170600	178144635	4380	4380	4380	4380	0
148	20250307	170500	178144635	4380	4380	4380	4380	0
149	20250307	170400	178144635	4380	4380	4380	4380	0
150	20250307	170300	178144635	4380	4380	4380	4380	0
151	20250307	170200	178144635	4380	4380	4380	4380	0
152	20250307	170100	178144635	4380	4380	4380	4380	239
153	20250307	170000	178144635	4380	4380	4380	4380	0
154	20250307	165900	178144635	4380	4380	4380	4380	0
155	20250307	165800	178144635	4380	4380	4380	4380	0
156	20250307	165700	178144635	4380	4380	4380	4380	0
157	20250307	165600	178144635	4380	4380	4380	4380	0
158	20250307	165500	178144635	4380	4380	4380	4380	0
159	20250307	165400	178144635	4380	4380	4380	4380	0
160	20250307	165300	178144635	4380	4380	4380	4380	0
161	20250307	165200	178144635	4380	4380	4380	4380	0
162	20250307	165100	178144635	4380	4380	4380	4380	0
163	20250307	165000	178144635	4380	4380	4380	4380	0
164	20250307	164900	178144635	4380	4380	4380	4380	0
165	20250307	164800	178144635	4380	4380	4380	4380	0
166	20250307	164700	178144635	4380	4380	4380	4380	0
167	20250307	164600	178144635	4380	4380	4380	4380	0
168	20250307	164500	178144635	4380	4380	4380	4380	0
169	20250307	164400	178144635	4380	4380	4380	4380	0
170	20250307	164300	178144635	4380	4380	4380	4380	0
171	20250307	164200	178144635	4380	4380	4380	4380	0
172	20250307	164100	178144635	4380	4380	4380	4380	0
173	20250307	164000	178144635	4380	4380	4380	4380	0
174	20250307	163900	178144635	4380	4380	4380	4380	0
175	20250307	163800	178144635	4380	4380	4380	4380	0
176	20250307	163700	178144635	4380	4380	4380	4380	0
177	20250307	163600	178144635	4380	4380	4380	4380	0
178	20250307	163500	178144635	4380	4380	4380	4380	0
179	20250307	163400	178144635	4380	4380	4380	4380	0
180	20250307	163300	178144635	4380	4380	4380	4380	0
181	20250307	163200	178144635	4380	4380	4380	4380	0
182	20250307	163100	178144635	4380	4380	4380	4380	239
183	20250307	163000	178144635	4380	4380	4380	4380	0
184	20250307	162900	178144635	4380	4380	4380	4380	0
185	20250307	162800	178144635	4380	4380	4380	4380	0
186	20250307	162700	178144635	4380	4380	4380	4380	0
187	20250307	162600	178144635	4380	4380	4380	4380	0
188	20250307	162500	178144635	4380	4380	4380	4380	0
189	20250307	162400	178144635	4380	4380	4380	4380	0
190	20250307	162300	178144635	4380	4380	4380	4380	0
191	20250307	162200	178144635	4380	4380	4380	4380	0
192	20250307	162100	178144635	4380	4380	4380	4380	0
193	20250307	162000	178144635	4380	4380	4380	4380	0
194	20250307	161900	178144635	4380	4380	4380	4380	0
195	20250307	161800	178144635	4380	4380	4380	4380	0
196	20250307	161700	178144635	4380	4380	4380	4380	0
197	20250307	161600	178144635	4380	4380	4380	4380	0
198	20250307	161500	178144635	4380	4380	4380	4380	0
199	20250307	161400	178144635	4380	4380	4380	4380	0
200	20250307	161300	178144635	4380	4380	4380	4380	0
201	20250307	161200	178144635	4380	4380	4380	4380	0
202	20250307	161100	178144635	4380	4380	4380	4380	0
203	20250307	161000	178144635	4380	4380	4380	4380	0
204	20250307	160900	178144635	4380	4380	4380	4380	0
205	20250307	160800	178144635	4380	4380	4380	4380	0
206	20250307	160700	178144635	4380	4380	4380	4380	0
207	20250307	160600	178144635	4380	4380	4380	4380	0
208	20250307	160500	178144635	4380	4380	4380	4380	0
209	20250307	160400	178144635	4380	4380	4380	4380	0
210	20250307	160300	178144635	4380	4380	4380	4380	0
211	20250307	160200	178144635	4380	4380	4380	4380	0
212	20250307	160100	178144635	4380	4380	4380	4380	239
213	20250307	160000	178144635	4380	4380	4380	4380	0
214	20250307	155900	178144635	4380	4380	4380	4380	0
215	20250307	155800	178144635	4380	4380	4380	4380	0
216	20250307	155700	178144635	4380	4380	4380	4380	0
217	20250307	155600	178144635	4380	4380	4380	4380	0
218	20250307	155500	178144635	4380	4380	4380	4380	0
219	20250307	155400	178144635	4380	4380	4380	4380	0
220	20250307	155300	178144635	4380	4380	4380	4380	0
221	20250307	155200	178144635	4380	4380	4380	4380	0
222	20250307	155100	178144635	4380	4380	4380	4380	0
223	20250307	155000	178144635	4380	4380	4380	4380	0
224	20250307	154900	178144635	4380	4380	4380	4380	0
225	20250307	154800	178144635	4380	4380	4380	4380	0
226	20250307	154700	178144635	4380	4380	4380	4380	0
227	20250307	154600	178144635	4380	4380	4380	4380	0
228	20250307	154500	178144635	4380	4380	4380	4380	0
229	20250307	154400	178144635	4380	4380	4380	4380	0
230	20250307	154300	178144635	4380	4380	4380	4380	0
231	20250307	154200	178144635	4380	4380	4380	4380	0
232	20250307	154100	178144635	4380	4380	4380	4380	0
233	20250307	154000	178144635	4380	4380	4380	4380	0
234	20250307	153900	178144635	4380	4380	4380	4380	0
235	20250307	153800	178144635	4380	4380	4380	4380	0
236	20250307	153700	178144635	4380	4380	4380	4380	0
237	20250307	153600	178144635	4380	4380	4380	4380	0
238	20250307	153500	178144635	4380	4380	4380	4380	0
239	20250307	153400	178144635	4380	4380	4380	4380	0
240	20250307	153300	178144635	4380	4380	4380	4380	0
241	20250307	153200	178144635	4380	4380	4380	4380	0
242	20250307	153100	178144635	4380	4380	4380	4380	239
243	20250307	153000	178144635	4380	4380	4380	4380	239
244	20250307	152900	177097815	4380	4380	4380	4380	0
245	20250307	152800	177097815	4380	4380	4380	4380	0
246	20250307	152700	177097815	4380	4380	4380	4380	0
247	20250307	152600	177097815	4380	4380	4380	4380	0
248	20250307	152500	177097815	4380	4380	4380	4380	0
249	20250307	152400	177097815	4380	4380	4380	4380	0
250	20250307	152300	177097815	4380	4380	4380	4380	0
251	20250307	152200	177097815	4380	4380	4380	4380	0
252	20250307	152100	177097815	4380	4380	4380	4380	0
253	20250307	152000	177097815	4380	4380	4380	4380	0
254	20250307	151900	177097815	4380	4380	4380	4360	47
255	20250307	151800	176892805	4370	4370	4370	4370	27
256	20250307	151700	176774815	4380	4380	4380	4380	0
257	20250307	151600	176774815	4380	4370	4380	4370	48
258	20250307	151500	176565035	4380	4380	4380	4380	0
259	20250307	151400	176565035	4380	4380	4380	4380	22
260	20250307	151300	176468675	4380	4380	4380	4380	0
261	20250307	151200	176468675	4380	4380	4380	4380	0
262	20250307	151100	176468675	4380	4380	4380	4380	0
263	20250307	151000	176468675	4380	4380	4380	4380	0
264	20250307	150900	176468675	4380	4380	4380	4380	1
265	20250307	150800	176464295	4370	4370	4370	4370	0
266	20250307	150700	176464295	4370	4370	4370	4370	0
267	20250307	150600	176464295	4370	4370	4370	4370	0
268	20250307	150500	176464295	4370	4370	4370	4370	0
269	20250307	150400	176464295	4370	4370	4370	4370	0
270	20250307	150300	176464295	4370	4370	4370	4370	0
271	20250307	150200	176464295	4370	4370	4370	4370	0
272	20250307	150100	176464295	4370	4370	4370	4370	0
273	20250307	150000	176464295	4370	4370	4370	4370	0
274	20250307	145900	176464295	4370	4370	4370	4370	0
275	20250307	145800	176464295	4370	4370	4370	4370	0
276	20250307	145700	176464295	4370	4370	4370	4370	0
277	20250307	145600	176464295	4370	4370	4370	4370	0
278	20250307	145500	176464295	4370	4370	4370	4370	169
279	20250307	145400	175725765	4370	4370	4370	4370	0
280	20250307	145300	175725765	4370	4370	4370	4370	1
281	20250307	145200	175721395	4370	4370	4370	4370	1
282	20250307	145100	175717025	4365	4365	4365	4365	0
283	20250307	145000	175717025	4365	4365	4365	4365	0
284	20250307	144900	175717025	4365	4365	4370	4365	1281
285	20250307	144800	170125455	4365	4365	4365	4365	379
286	20250307	144700	168471120	4365	4365	4365	4365	0
287	20250307	144600	168471120	4365	4365	4365	4365	30
288	20250307	144500	168340170	4365	4370	4370	4365	122
289	20250307	144400	167807035	4385	4385	4385	4385	50
290	20250307	144300	167587785	4385	4385	4385	4385	0
291	20250307	144200	167587785	4385	4385	4385	4385	152
292	20250307	144100	166921265	4385	4385	4385	4385	0
293	20250307	144000	166921265	4385	4385	4385	4385	3
294	20250307	143900	166908110	4395	4395	4395	4395	0
295	20250307	143800	166908110	4395	4395	4395	4395	0
296	20250307	143700	166908110	4395	4395	4395	4395	0
297	20250307	143600	166908110	4395	4395	4395	4395	0
298	20250307	143500	166908110	4395	4395	4395	4395	0
299	20250307	143400	166908110	4395	4395	4395	4395	0
300	20250307	143300	166908110	4395	4395	4395	4395	0
301	20250307	143200	166908110	4395	4395	4395	4395	0
302	20250307	143100	166908110	4395	4395	4395	4395	0
303	20250307	143000	166908110	4395	4395	4395	4395	0
304	20250307	142900	166908110	4395	4395	4395	4395	0
305	20250307	142800	166908110	4395	4395	4395	4395	0
306	20250307	142700	166908110	4395	4395	4395	4395	0
307	20250307	142600	166908110	4395	4395	4395	4395	0
308	20250307	142500	166908110	4395	4395	4395	4395	0
309	20250307	142400	166908110	4395	4395	4395	4395	0
310	20250307	142300	166908110	4395	4395	4395	4395	0
311	20250307	142200	166908110	4395	4395	4395	4395	0
312	20250307	142100	166908110	4395	4395	4395	4360	3
313	20250307	142000	166894960	4390	4390	4390	4390	100
314	20250307	141900	166455960	4390	4380	4390	4380	2098
315	20250307	141800	157252200	4365	4365	4365	4365	0
316	20250307	141700	157252200	4365	4365	4365	4365	145
317	20250307	141600	156619275	4360	4360	4360	4360	0
318	20250307	141500	156619275	4360	4360	4360	4360	0
319	20250307	141400	156619275	4360	4360	4360	4360	99
320	20250307	141300	156187635	4385	4385	4385	4385	0
321	20250307	141200	156187635	4385	4385	4385	4385	0
322	20250307	141100	156187635	4385	4380	4385	4380	2841
323	20250307	141000	143730170	4380	4380	4380	4380	0
324	20250307	140900	143730170	4380	4380	4380	4380	0
325	20250307	140800	143730170	4380	4380	4380	4380	0
326	20250307	140700	143730170	4380	4365	4380	4365	2
327	20250307	140600	143721425	4360	4360	4360	4360	0
328	20250307	140500	143721425	4360	4360	4360	4360	440
329	20250307	140400	141803025	4385	4385	4385	4385	0
330	20250307	140300	141803025	4385	4385	4385	4385	0
331	20250307	140200	141803025	4385	4385	4385	4385	0
332	20250307	140100	141803025	4385	4375	4385	4375	4429
333	20250307	140000	122386835	4355	4355	4355	4355	0
334	20250307	135900	122386835	4355	4355	4355	4355	300
335	20250307	135800	121080335	4355	4360	4360	4355	300
336	20250307	135700	119772835	4355	4365	4365	4355	939
337	20250307	135600	115680500	4370	4370	4370	4370	60
338	20250307	135500	115418300	4380	4380	4380	4380	0
339	20250307	135400	115418300	4380	4380	4380	4380	0
340	20250307	135300	115418300	4380	4380	4380	4380	0
341	20250307	135200	115418300	4380	4380	4380	4380	0
342	20250307	135100	115418300	4380	4380	4380	4380	23
343	20250307	135000	115317560	4385	4370	4385	4370	2
344	20250307	134900	115308805	4385	4385	4385	4385	0
345	20250307	134800	115308805	4385	4385	4385	4385	0
346	20250307	134700	115308805	4385	4385	4385	4385	0
347	20250307	134600	115308805	4385	4385	4385	4385	0
348	20250307	134500	115308805	4385	4385	4385	4385	0
349	20250307	134400	115308805	4385	4385	4385	4385	1
350	20250307	134300	115304420	4370	4370	4370	4370	0
351	20250307	134200	115304420	4370	4370	4370	4370	0
352	20250307	134100	115304420	4370	4370	4370	4370	0
353	20250307	134000	115304420	4370	4370	4370	4370	0
354	20250307	133900	115304420	4370	4370	4370	4370	263
355	20250307	133800	114155110	4385	4385	4385	4385	0
356	20250307	133700	114155110	4385	4385	4385	4385	1
357	20250307	133600	114150725	4385	4385	4385	4385	1
358	20250307	133500	114146340	4385	4385	4385	4385	0
359	20250307	133400	114146340	4385	4385	4385	4385	0
360	20250307	133300	114146340	4385	4385	4385	4385	0
361	20250307	133200	114146340	4385	4385	4385	4385	0
362	20250307	133100	114146340	4385	4385	4385	4385	0
363	20250307	133000	114146340	4385	4385	4385	4385	2
364	20250307	132900	114137570	4385	4385	4385	4385	0
365	20250307	132800	114137570	4385	4385	4385	4385	0
366	20250307	132700	114137570	4385	4385	4385	4385	0
367	20250307	132600	114137570	4385	4385	4385	4385	0
368	20250307	132500	114137570	4385	4385	4385	4385	0
369	20250307	132400	114137570	4385	4385	4385	4385	0
370	20250307	132300	114137570	4385	4385	4385	4385	0
371	20250307	132200	114137570	4385	4385	4385	4385	0
372	20250307	132100	114137570	4385	4385	4385	4385	0
373	20250307	132000	114137570	4385	4385	4385	4385	0
374	20250307	131900	114137570	4385	4385	4385	4385	0
375	20250307	131800	114137570	4385	4385	4385	4385	0
376	20250307	131700	114137570	4385	4385	4385	4385	0
377	20250307	131600	114137570	4385	4385	4385	4385	1
378	20250307	131500	114133185	4370	4370	4370	4370	0
379	20250307	131400	114133185	4370	4370	4370	4370	0
380	20250307	131300	114133185	4370	4375	4375	4370	295
381	20250307	131200	112843535	4385	4385	4385	4385	3
382	20250307	131100	112830380	4385	4385	4385	4385	0
383	20250307	131000	112830380	4385	4385	4385	4385	0
384	20250307	130900	112830380	4385	4385	4385	4385	0
385	20250307	130800	112830380	4385	4385	4385	4385	0
386	20250307	130700	112830380	4385	4385	4385	4385	0
387	20250307	130600	112830380	4385	4385	4385	4385	0
388	20250307	130500	112830380	4385	4385	4385	4385	0
389	20250307	130400	112830380	4385	4385	4385	4385	0
390	20250307	130300	112830380	4385	4385	4385	4385	0
391	20250307	130200	112830380	4385	4385	4385	4385	0
392	20250307	130100	112830380	4385	4385	4385	4385	200
393	20250307	130000	111953380	4380	4380	4380	4380	200
394	20250307	125900	111077380	4385	4385	4385	4385	0
395	20250307	125800	111077380	4385	4385	4385	4385	0
396	20250307	125700	111077380	4385	4385	4385	4385	0
397	20250307	125600	111077380	4385	4385	4385	4385	0
398	20250307	125500	111077380	4385	4385	4385	4385	0
399	20250307	125400	111077380	4385	4385	4385	4385	0
400	20250307	125300	111077380	4385	4385	4385	4385	0
401	20250307	125200	111077380	4385	4385	4385	4385	0
402	20250307	125100	111077380	4385	4385	4385	4385	0
403	20250307	125000	111077380	4385	4385	4385	4385	0
404	20250307	124900	111077380	4385	4385	4385	4385	0
405	20250307	124800	111077380	4385	4385	4385	4385	0
406	20250307	124700	111077380	4385	4385	4385	4385	0
407	20250307	124600	111077380	4385	4385	4385	4385	0
408	20250307	124500	111077380	4385	4385	4385	4385	0
409	20250307	124400	111077380	4385	4385	4385	4385	0
410	20250307	124300	111077380	4385	4385	4385	4385	0
411	20250307	124200	111077380	4385	4385	4385	4385	0
412	20250307	124100	111077380	4385	4385	4385	4385	0
413	20250307	124000	111077380	4385	4385	4385	4385	1
414	20250307	123900	111072995	4360	4360	4360	4360	2704
415	20250307	123800	99283555	4385	4385	4385	4385	0
416	20250307	123700	99283555	4385	4385	4385	4385	200
417	20250307	123600	98406555	4385	4360	4385	4360	250
418	20250307	123500	97311555	4355	4355	4355	4355	1351
419	20250307	123400	91427950	4390	4390	4390	4390	0
420	20250307	123300	91427950	4390	4390	4390	4390	0
421	20250307	123200	91427950	4390	4390	4390	4390	0
422	20250307	123100	91427950	4390	4390	4390	4390	1
423	20250307	123000	91423560	4360	4360	4360	4360	299
424	20250307	122900	90119920	4360	4365	4365	4360	1845
425	20250307	122800	82072620	4385	4385	4385	4385	0
426	20250307	122700	82072620	4385	4385	4385	4385	0
427	20250307	122600	82072620	4385	4385	4385	4385	0
428	20250307	122500	82072620	4385	4385	4385	4385	0
429	20250307	122400	82072620	4385	4385	4385	4385	0
430	20250307	122300	82072620	4385	4385	4385	4385	200
431	20250307	122200	81195620	4360	4360	4360	4360	0
432	20250307	122100	81195620	4360	4360	4360	4360	400
433	20250307	122000	79451620	4385	4385	4385	4385	0
434	20250307	121900	79451620	4385	4385	4385	4385	3
435	20250307	121800	79438465	4385	4385	4385	4385	0
436	20250307	121700	79438465	4385	4385	4385	4385	1
437	20250307	121600	79434080	4365	4365	4365	4365	0
438	20250307	121500	79434080	4365	4365	4365	4365	0
439	20250307	121400	79434080	4365	4365	4365	4365	0
440	20250307	121300	79434080	4365	4365	4365	4365	0
441	20250307	121200	79434080	4365	4365	4365	4365	0
442	20250307	121100	79434080	4365	4365	4365	4365	265
443	20250307	121000	78277355	4365	4365	4365	4365	0
444	20250307	120900	78277355	4365	4365	4365	4365	0
445	20250307	120800	78277355	4365	4365	4365	4365	0
446	20250307	120700	78277355	4365	4365	4365	4365	0
447	20250307	120600	78277355	4365	4365	4365	4365	0
448	20250307	120500	78277355	4365	4365	4365	4365	0
449	20250307	120400	78277355	4365	4365	4365	4365	0
450	20250307	120300	78277355	4365	4365	4365	4365	0
451	20250307	120200	78277355	4365	4365	4365	4365	0
452	20250307	120100	78277355	4365	4365	4365	4365	0
453	20250307	120000	78277355	4365	4365	4365	4365	0
454	20250307	115900	78277355	4365	4365	4365	4365	0
455	20250307	115800	78277355	4365	4365	4365	4365	0
456	20250307	115700	78277355	4365	4365	4365	4365	0
457	20250307	115600	78277355	4365	4365	4365	4365	0
458	20250307	115500	78277355	4365	4365	4365	4365	0
459	20250307	115400	78277355	4365	4365	4365	4365	0
460	20250307	115300	78277355	4365	4365	4365	4365	0
461	20250307	115200	78277355	4365	4365	4365	4365	0
462	20250307	115100	78277355	4365	4365	4365	4365	0
463	20250307	115000	78277355	4365	4365	4365	4365	0
464	20250307	114900	78277355	4365	4365	4365	4365	0
465	20250307	114800	78277355	4365	4365	4365	4365	0
466	20250307	114700	78277355	4365	4365	4365	4365	0
467	20250307	114600	78277355	4365	4365	4365	4365	0
468	20250307	114500	78277355	4365	4365	4365	4365	673
469	20250307	114400	75339710	4370	4370	4370	4370	0
470	20250307	114300	75339710	4370	4370	4370	4370	0
471	20250307	114200	75339710	4370	4370	4370	4370	0
472	20250307	114100	75339710	4370	4370	4370	4370	113
473	20250307	114000	74845900	4365	4365	4365	4365	0
474	20250307	113900	74845900	4365	4385	4385	4365	4840
475	20250307	113800	53674135	4385	4385	4385	4385	0
476	20250307	113700	53674135	4385	4385	4385	4385	0
477	20250307	113600	53674135	4385	4385	4385	4385	0
478	20250307	113500	53674135	4385	4385	4385	4385	0
479	20250307	113400	53674135	4385	4385	4385	4385	0
480	20250307	113300	53674135	4385	4385	4385	4385	235
481	20250307	113200	52643660	4410	4410	4410	4410	0
482	20250307	113100	52643660	4410	4410	4410	4410	0
483	20250307	113000	52643660	4410	4410	4410	4410	0
484	20250307	112900	52643660	4410	4410	4410	4410	0
485	20250307	112800	52643660	4410	4410	4410	4410	0
486	20250307	112700	52643660	4410	4410	4410	4410	0
487	20250307	112600	52643660	4410	4410	4410	4410	0
488	20250307	112500	52643660	4410	4410	4410	4410	0
489	20250307	112400	52643660	4410	4410	4410	4410	1
490	20250307	112300	52639250	4385	4390	4390	4385	347
491	20250307	112200	51117640	4410	4410	4410	4410	0
492	20250307	112100	51117640	4410	4410	4410	4410	113
493	20250307	112000	50619310	4410	4410	4410	4410	0
494	20250307	111900	50619310	4410	4410	4410	4410	0
495	20250307	111800	50619310	4410	4400	4410	4400	217
496	20250307	111700	49663930	4395	4395	4395	4395	20
497	20250307	111600	49576030	4380	4385	4410	4380	538
498	20250307	111500	47219555	4410	4410	4410	4410	0
499	20250307	111400	47219555	4410	4410	4410	4410	0
500	20250307	111300	47219555	4410	4410	4410	4410	0
501	20250307	111200	47219555	4410	4410	4410	4410	0
502	20250307	111100	47219555	4410	4410	4410	4410	0
503	20250307	111000	47219555	4410	4410	4410	4410	0
504	20250307	110900	47219555	4410	4410	4410	4410	0
505	20250307	110800	47219555	4410	4410	4410	4410	0
506	20250307	110700	47219555	4410	4410	4410	4410	0
507	20250307	110600	47219555	4410	4410	4410	4410	0
508	20250307	110500	47219555	4410	4410	4410	4410	0
509	20250307	110400	47219555	4410	4410	4410	4410	0
510	20250307	110300	47219555	4410	4410	4410	4410	0
511	20250307	110200	47219555	4410	4410	4410	4410	0
512	20250307	110100	47219555	4410	4410	4410	4410	0
513	20250307	110000	47219555	4410	4410	4410	4410	1
514	20250307	105900	47215145	4390	4390	4390	4390	1
515	20250307	105800	47210755	4410	4410	4410	4410	0
516	20250307	105700	47210755	4410	4410	4410	4410	0
517	20250307	105600	47210755	4410	4395	4410	4395	200
518	20250307	105500	46330330	4395	4395	4395	4395	0
519	20250307	105400	46330330	4395	4395	4395	4395	0
520	20250307	105300	46330330	4395	4395	4395	4395	0
521	20250307	105200	46330330	4395	4395	4395	4395	0
522	20250307	105100	46330330	4395	4390	4395	4390	106
523	20250307	105000	45864985	4390	4390	4390	4390	0
524	20250307	104900	45864985	4390	4390	4390	4390	0
525	20250307	104800	45864985	4390	4390	4390	4390	0
526	20250307	104700	45864985	4390	4390	4390	4390	0
527	20250307	104600	45864985	4390	4390	4390	4390	0
528	20250307	104500	45864985	4390	4390	4390	4390	10
529	20250307	104400	45821085	4390	4390	4390	4390	0
530	20250307	104300	45821085	4390	4390	4390	4390	0
531	20250307	104200	45821085	4390	4390	4390	4390	0
532	20250307	104100	45821085	4390	4390	4390	4390	0
533	20250307	104000	45821085	4390	4390	4390	4390	0
534	20250307	103900	45821085	4390	4390	4390	4390	1
535	20250307	103800	45816695	4385	4385	4385	4385	0
536	20250307	103700	45816695	4385	4385	4385	4385	0
537	20250307	103600	45816695	4385	4385	4385	4385	0
538	20250307	103500	45816695	4385	4385	4385	4385	93
539	20250307	103400	45408890	4395	4395	4395	4395	0
540	20250307	103300	45408890	4395	4395	4395	4395	0
541	20250307	103200	45408890	4395	4395	4395	4395	0
542	20250307	103100	45408890	4395	4395	4395	4395	3
543	20250307	103000	45395705	4395	4395	4395	4395	0
544	20250307	102900	45395705	4395	4395	4395	4395	0
545	20250307	102800	45395705	4395	4395	4395	4395	0
546	20250307	102700	45395705	4395	4395	4395	4395	0
547	20250307	102600	45395705	4395	4395	4395	4395	0
548	20250307	102500	45395705	4395	4395	4395	4395	0
549	20250307	102400	45395705	4395	4395	4395	4395	0
550	20250307	102300	45395705	4395	4395	4395	4395	0
551	20250307	102200	45395705	4395	4395	4395	4395	0
552	20250307	102100	45395705	4395	4395	4395	4395	1
553	20250307	102000	45391310	4380	4380	4380	4380	0
554	20250307	101900	45391310	4380	4380	4380	4380	0
555	20250307	101800	45391310	4380	4380	4380	4380	0
556	20250307	101700	45391310	4380	4380	4380	4380	0
557	20250307	101600	45391310	4380	4380	4380	4380	536
558	20250307	101500	43043630	4380	4380	4380	4380	20
559	20250307	101400	42956030	4380	4380	4380	4380	0
560	20250307	101300	42956030	4380	4380	4380	4380	10
561	20250307	101200	42912230	4375	4375	4375	4375	0
562	20250307	101100	42912230	4375	4375	4375	4375	0
563	20250307	101000	42912230	4375	4375	4375	4375	1
564	20250307	100900	42907855	4380	4380	4380	4380	3
565	20250307	100800	42894715	4375	4375	4375	4375	0
566	20250307	100700	42894715	4375	4375	4375	4375	0
567	20250307	100600	42894715	4375	4375	4375	4375	0
568	20250307	100500	42894715	4375	4375	4375	4375	10
569	20250307	100400	42850965	4375	4375	4375	4375	0
570	20250307	100300	42850965	4375	4375	4375	4375	0
571	20250307	100200	42850965	4375	4375	4375	4375	50
572	20250307	100100	42632215	4375	4375	4375	4375	450
573	20250307	100000	40663465	4375	4375	4375	4375	0
574	20250307	095900	40663465	4375	4375	4375	4375	0
575	20250307	095800	40663465	4375	4375	4375	4375	29
576	20250307	095700	40536590	4375	4380	4380	4375	392
577	20250307	095600	38820935	4380	4380	4380	4380	69
578	20250307	095500	38518715	4375	4375	4375	4375	0
579	20250307	095400	38518715	4375	4375	4375	4375	0
580	20250307	095300	38518715	4375	4375	4375	4375	173
581	20250307	095200	37761840	4375	4375	4375	4375	200
582	20250307	095100	36886840	4375	4375	4375	4375	669
583	20250307	095000	33959965	4380	4380	4380	4380	8
584	20250307	094900	33924925	4380	4385	4385	4380	523
585	20250307	094800	31633685	4385	4385	4385	4385	18
586	20250307	094700	31554755	4390	4390	4390	4390	15
587	20250307	094600	31488905	4390	4385	4390	4385	9
588	20250307	094500	31449430	4385	4385	4385	4385	493
589	20250307	094400	29287625	4390	4390	4390	4390	0
590	20250307	094300	29287625	4390	4390	4390	4390	440
591	20250307	094200	27356025	4390	4415	4415	4390	1002
592	20250307	094100	22957220	4385	4380	4385	4380	1482
593	20250307	094000	16459780	4380	4380	4380	4380	1456
594	20250307	093900	10082500	4385	4385	4385	4385	30
595	20250307	093800	9950950	4385	4385	4385	4385	5
596	20250307	093700	9929025	4385	4385	4390	4385	510
597	20250307	093600	7692670	4390	4390	4390	4390	0
598	20250307	093500	7692670	4390	4390	4390	4390	0
599	20250307	093400	7692670	4390	4390	4390	4390	0
600	20250307	093300	7692670	4390	4390	4390	4390	227
601	20250307	093200	6696140	4390	4390	4390	4390	0
602	20250307	093100	6696140	4390	4390	4390	4390	2
603	20250307	093000	6687360	4390	4390	4390	4390	0
604	20250307	092900	6687360	4390	4390	4390	4390	0
605	20250307	092800	6687360	4390	4395	4395	4385	190
606	20250307	092700	5853970	4415	4415	4415	4415	0
607	20250307	092600	5853970	4415	4415	4415	4415	0
608	20250307	092500	5853970	4415	4415	4415	4415	0
609	20250307	092400	5853970	4415	4415	4415	4415	0
610	20250307	092300	5853970	4415	4415	4415	4415	0
611	20250307	092200	5853970	4415	4415	4415	4415	0
612	20250307	092100	5853970	4415	4415	4415	4415	0
613	20250307	092000	5853970	4415	4415	4415	4415	400
614	20250307	091900	4087970	4415	4415	4415	4415	1
615	20250307	091800	4083555	4415	4415	4415	4415	0
616	20250307	091700	4083555	4415	4400	4415	4400	6
617	20250307	091600	4057140	4400	4400	4400	4400	1
618	20250307	091500	4052740	4400	4390	4400	4390	36
619	20250307	091400	3894690	4400	4400	4400	4400	2
620	20250307	091300	3885890	4410	4410	4410	4410	0
621	20250307	091200	3885890	4410	4410	4410	4410	0
622	20250307	091100	3885890	4410	4410	4410	4410	0
623	20250307	091000	3885890	4410	4410	4410	4410	0
624	20250307	090900	3885890	4410	4410	4410	4410	0
625	20250307	090800	3885890	4410	4410	4410	4410	1
626	20250307	090700	3881480	4390	4390	4390	4390	105
627	20250307	090600	3420530	4410	4410	4410	4410	0
628	20250307	090500	3420530	4410	4410	4410	4410	250
629	20250307	090400	2318030	4415	4415	4415	4410	5
630	20250307	090300	2295970	4390	4390	4390	4390	0
631	20250307	090200	2295970	4390	4390	4390	4390	0
632	20250307	090100	2295970	4390	4390	4390	4390	0
633	20250307	090000	2295970	4390	4390	4390	4390	523