KissMeData/044960/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	193000	141001480	4435	4435	4435	4435	221
3	20250305	192900	141001480	4435	4435	4435	4435	0
4	20250305	192800	141001480	4435	4435	4435	4435	0
5	20250305	192700	141001480	4435	4435	4435	4435	0
6	20250305	192600	141001480	4435	4435	4435	4435	0
7	20250305	192500	141001480	4435	4435	4435	4435	0
8	20250305	192400	141001480	4435	4435	4435	4435	0
9	20250305	192300	141001480	4435	4435	4435	4435	0
10	20250305	192200	141001480	4435	4435	4435	4435	0
11	20250305	192100	141001480	4435	4435	4435	4435	0
12	20250305	192000	141001480	4435	4435	4435	4435	0
13	20250305	191900	141001480	4435	4435	4435	4435	0
14	20250305	191800	141001480	4435	4435	4435	4435	0
15	20250305	191700	141001480	4435	4435	4435	4435	0
16	20250305	191600	141001480	4435	4435	4435	4435	0
17	20250305	191500	141001480	4435	4435	4435	4435	0
18	20250305	191400	141001480	4435	4435	4435	4435	0
19	20250305	191300	141001480	4435	4435	4435	4435	0
20	20250305	191200	141001480	4435	4435	4435	4435	0
21	20250305	191100	141001480	4435	4435	4435	4435	0
22	20250305	191000	141001480	4435	4435	4435	4435	0
23	20250305	190900	141001480	4435	4435	4435	4435	0
24	20250305	190800	141001480	4435	4435	4435	4435	0
25	20250305	190700	141001480	4435	4435	4435	4435	0
26	20250305	190600	141001480	4435	4435	4435	4435	0
27	20250305	190500	141001480	4435	4435	4435	4435	0
28	20250305	190400	141001480	4435	4435	4435	4435	0
29	20250305	190300	141001480	4435	4435	4435	4435	0
30	20250305	190200	141001480	4435	4435	4435	4435	0
31	20250305	190100	141001480	4435	4435	4435	4435	0
32	20250305	190000	141001480	4435	4435	4435	4435	221
33	20250305	185900	141001480	4435	4435	4435	4435	0
34	20250305	185800	141001480	4435	4435	4435	4435	0
35	20250305	185700	141001480	4435	4435	4435	4435	0
36	20250305	185600	141001480	4435	4435	4435	4435	0
37	20250305	185500	141001480	4435	4435	4435	4435	0
38	20250305	185400	141001480	4435	4435	4435	4435	0
39	20250305	185300	141001480	4435	4435	4435	4435	0
40	20250305	185200	141001480	4435	4435	4435	4435	0
41	20250305	185100	141001480	4435	4435	4435	4435	0
42	20250305	185000	141001480	4435	4435	4435	4435	0
43	20250305	184900	141001480	4435	4435	4435	4435	0
44	20250305	184800	141001480	4435	4435	4435	4435	0
45	20250305	184700	141001480	4435	4435	4435	4435	0
46	20250305	184600	141001480	4435	4435	4435	4435	0
47	20250305	184500	141001480	4435	4435	4435	4435	0
48	20250305	184400	141001480	4435	4435	4435	4435	0
49	20250305	184300	141001480	4435	4435	4435	4435	0
50	20250305	184200	141001480	4435	4435	4435	4435	0
51	20250305	184100	141001480	4435	4435	4435	4435	0
52	20250305	184000	141001480	4435	4435	4435	4435	0
53	20250305	183900	141001480	4435	4435	4435	4435	0
54	20250305	183800	141001480	4435	4435	4435	4435	0
55	20250305	183700	141001480	4435	4435	4435	4435	0
56	20250305	183600	141001480	4435	4435	4435	4435	0
57	20250305	183500	141001480	4435	4435	4435	4435	0
58	20250305	183400	141001480	4435	4435	4435	4435	0
59	20250305	183300	141001480	4435	4435	4435	4435	0
60	20250305	183200	141001480	4435	4435	4435	4435	0
61	20250305	183100	141001480	4435	4435	4435	4435	0
62	20250305	183000	141001480	4435	4435	4435	4435	221
63	20250305	182900	141001480	4435	4435	4435	4435	0
64	20250305	182800	141001480	4435	4435	4435	4435	0
65	20250305	182700	141001480	4435	4435	4435	4435	0
66	20250305	182600	141001480	4435	4435	4435	4435	0
67	20250305	182500	141001480	4435	4435	4435	4435	0
68	20250305	182400	141001480	4435	4435	4435	4435	0
69	20250305	182300	141001480	4435	4435	4435	4435	0
70	20250305	182200	141001480	4435	4435	4435	4435	0
71	20250305	182100	141001480	4435	4435	4435	4435	0
72	20250305	182000	141001480	4435	4435	4435	4435	0
73	20250305	181900	141001480	4435	4435	4435	4435	0
74	20250305	181800	141001480	4435	4435	4435	4435	0
75	20250305	181700	141001480	4435	4435	4435	4435	0
76	20250305	181600	141001480	4435	4435	4435	4435	0
77	20250305	181500	141001480	4435	4435	4435	4435	0
78	20250305	181400	141001480	4435	4435	4435	4435	0
79	20250305	181300	141001480	4435	4435	4435	4435	0
80	20250305	181200	141001480	4435	4435	4435	4435	0
81	20250305	181100	141001480	4435	4435	4435	4435	0
82	20250305	181000	141001480	4435	4435	4435	4435	0
83	20250305	180900	141001480	4435	4435	4435	4435	0
84	20250305	180800	141001480	4435	4435	4435	4435	0
85	20250305	180700	141001480	4435	4435	4435	4435	0
86	20250305	180600	141001480	4435	4435	4435	4435	0
87	20250305	180500	141001480	4435	4435	4435	4435	0
88	20250305	180400	141001480	4435	4435	4435	4435	0
89	20250305	180300	141001480	4435	4435	4435	4435	0
90	20250305	180200	141001480	4435	4435	4435	4435	0
91	20250305	180100	141001480	4435	4435	4435	4435	0
92	20250305	180000	141001480	4435	4435	4435	4435	221
93	20250305	175900	141001480	4435	4435	4435	4435	0
94	20250305	175800	141001480	4435	4435	4435	4435	0
95	20250305	175700	141001480	4435	4435	4435	4435	0
96	20250305	175600	141001480	4435	4435	4435	4435	0
97	20250305	175500	141001480	4435	4435	4435	4435	0
98	20250305	175400	141001480	4435	4435	4435	4435	0
99	20250305	175300	141001480	4435	4435	4435	4435	0
100	20250305	175200	141001480	4435	4435	4435	4435	0
101	20250305	175100	141001480	4435	4435	4435	4435	0
102	20250305	175000	141001480	4435	4435	4435	4435	0
103	20250305	174900	141001480	4435	4435	4435	4435	0
104	20250305	174800	141001480	4435	4435	4435	4435	0
105	20250305	174700	141001480	4435	4435	4435	4435	0
106	20250305	174600	141001480	4435	4435	4435	4435	0
107	20250305	174500	141001480	4435	4435	4435	4435	0
108	20250305	174400	141001480	4435	4435	4435	4435	0
109	20250305	174300	141001480	4435	4435	4435	4435	0
110	20250305	174200	141001480	4435	4435	4435	4435	0
111	20250305	174100	141001480	4435	4435	4435	4435	0
112	20250305	174000	141001480	4435	4435	4435	4435	0
113	20250305	173900	141001480	4435	4435	4435	4435	0
114	20250305	173800	141001480	4435	4435	4435	4435	0
115	20250305	173700	141001480	4435	4435	4435	4435	0
116	20250305	173600	141001480	4435	4435	4435	4435	0
117	20250305	173500	141001480	4435	4435	4435	4435	0
118	20250305	173400	141001480	4435	4435	4435	4435	0
119	20250305	173300	141001480	4435	4435	4435	4435	0
120	20250305	173200	141001480	4435	4435	4435	4435	0
121	20250305	173100	141001480	4435	4435	4435	4435	0
122	20250305	173000	141001480	4435	4435	4435	4435	221
123	20250305	172900	141001480	4435	4435	4435	4435	0
124	20250305	172800	141001480	4435	4435	4435	4435	0
125	20250305	172700	141001480	4435	4435	4435	4435	0
126	20250305	172600	141001480	4435	4435	4435	4435	0
127	20250305	172500	141001480	4435	4435	4435	4435	0
128	20250305	172400	141001480	4435	4435	4435	4435	0
129	20250305	172300	141001480	4435	4435	4435	4435	0
130	20250305	172200	141001480	4435	4435	4435	4435	0
131	20250305	172100	141001480	4435	4435	4435	4435	0
132	20250305	172000	141001480	4435	4435	4435	4435	0
133	20250305	171900	141001480	4435	4435	4435	4435	0
134	20250305	171800	141001480	4435	4435	4435	4435	0
135	20250305	171700	141001480	4435	4435	4435	4435	0
136	20250305	171600	141001480	4435	4435	4435	4435	0
137	20250305	171500	141001480	4435	4435	4435	4435	0
138	20250305	171400	141001480	4435	4435	4435	4435	0
139	20250305	171300	141001480	4435	4435	4435	4435	0
140	20250305	171200	141001480	4435	4435	4435	4435	0
141	20250305	171100	141001480	4435	4435	4435	4435	0
142	20250305	171000	141001480	4435	4435	4435	4435	0
143	20250305	170900	141001480	4435	4435	4435	4435	0
144	20250305	170800	141001480	4435	4435	4435	4435	0
145	20250305	170700	141001480	4435	4435	4435	4435	0
146	20250305	170600	141001480	4435	4435	4435	4435	0
147	20250305	170500	141001480	4435	4435	4435	4435	0
148	20250305	170400	141001480	4435	4435	4435	4435	0
149	20250305	170300	141001480	4435	4435	4435	4435	0
150	20250305	170200	141001480	4435	4435	4435	4435	0
151	20250305	170100	141001480	4435	4435	4435	4435	0
152	20250305	170000	141001480	4435	4435	4435	4435	221
153	20250305	165900	141001480	4435	4435	4435	4435	0
154	20250305	165800	141001480	4435	4435	4435	4435	0
155	20250305	165700	141001480	4435	4435	4435	4435	0
156	20250305	165600	141001480	4435	4435	4435	4435	0
157	20250305	165500	141001480	4435	4435	4435	4435	0
158	20250305	165400	141001480	4435	4435	4435	4435	0
159	20250305	165300	141001480	4435	4435	4435	4435	0
160	20250305	165200	141001480	4435	4435	4435	4435	0
161	20250305	165100	141001480	4435	4435	4435	4435	0
162	20250305	165000	141001480	4435	4435	4435	4435	0
163	20250305	164900	141001480	4435	4435	4435	4435	0
164	20250305	164800	141001480	4435	4435	4435	4435	0
165	20250305	164700	141001480	4435	4435	4435	4435	0
166	20250305	164600	141001480	4435	4435	4435	4435	0
167	20250305	164500	141001480	4435	4435	4435	4435	0
168	20250305	164400	141001480	4435	4435	4435	4435	0
169	20250305	164300	141001480	4435	4435	4435	4435	0
170	20250305	164200	141001480	4435	4435	4435	4435	0
171	20250305	164100	141001480	4435	4435	4435	4435	0
172	20250305	164000	141001480	4435	4435	4435	4435	0
173	20250305	163900	141001480	4435	4435	4435	4435	0
174	20250305	163800	141001480	4435	4435	4435	4435	0
175	20250305	163700	141001480	4435	4435	4435	4435	0
176	20250305	163600	141001480	4435	4435	4435	4435	0
177	20250305	163500	141001480	4435	4435	4435	4435	0
178	20250305	163400	141001480	4435	4435	4435	4435	0
179	20250305	163300	141001480	4435	4435	4435	4435	0
180	20250305	163200	141001480	4435	4435	4435	4435	0
181	20250305	163100	141001480	4435	4435	4435	4435	0
182	20250305	163000	141001480	4435	4435	4435	4435	221
183	20250305	162900	141001480	4435	4435	4435	4435	0
184	20250305	162800	141001480	4435	4435	4435	4435	0
185	20250305	162700	141001480	4435	4435	4435	4435	0
186	20250305	162600	141001480	4435	4435	4435	4435	0
187	20250305	162500	141001480	4435	4435	4435	4435	0
188	20250305	162400	141001480	4435	4435	4435	4435	0
189	20250305	162300	141001480	4435	4435	4435	4435	0
190	20250305	162200	141001480	4435	4435	4435	4435	0
191	20250305	162100	141001480	4435	4435	4435	4435	0
192	20250305	162000	141001480	4435	4435	4435	4435	0
193	20250305	161900	141001480	4435	4435	4435	4435	0
194	20250305	161800	141001480	4435	4435	4435	4435	0
195	20250305	161700	141001480	4435	4435	4435	4435	0
196	20250305	161600	141001480	4435	4435	4435	4435	0
197	20250305	161500	141001480	4435	4435	4435	4435	0
198	20250305	161400	141001480	4435	4435	4435	4435	0
199	20250305	161300	141001480	4435	4435	4435	4435	0
200	20250305	161200	141001480	4435	4435	4435	4435	0
201	20250305	161100	141001480	4435	4435	4435	4435	0
202	20250305	161000	141001480	4435	4435	4435	4435	0
203	20250305	160900	141001480	4435	4435	4435	4435	0
204	20250305	160800	141001480	4435	4435	4435	4435	0
205	20250305	160700	141001480	4435	4435	4435	4435	0
206	20250305	160600	141001480	4435	4435	4435	4435	0
207	20250305	160500	141001480	4435	4435	4435	4435	0
208	20250305	160400	141001480	4435	4435	4435	4435	0
209	20250305	160300	141001480	4435	4435	4435	4435	0
210	20250305	160200	141001480	4435	4435	4435	4435	0
211	20250305	160100	141001480	4435	4435	4435	4435	0
212	20250305	160000	141001480	4435	4435	4435	4435	221
213	20250305	155900	141001480	4435	4435	4435	4435	0
214	20250305	155800	141001480	4435	4435	4435	4435	0
215	20250305	155700	141001480	4435	4435	4435	4435	0
216	20250305	155600	141001480	4435	4435	4435	4435	0
217	20250305	155500	141001480	4435	4435	4435	4435	0
218	20250305	155400	141001480	4435	4435	4435	4435	0
219	20250305	155300	141001480	4435	4435	4435	4435	0
220	20250305	155200	141001480	4435	4435	4435	4435	0
221	20250305	155100	141001480	4435	4435	4435	4435	0
222	20250305	155000	141001480	4435	4435	4435	4435	0
223	20250305	154900	141001480	4435	4435	4435	4435	0
224	20250305	154800	141001480	4435	4435	4435	4435	0
225	20250305	154700	141001480	4435	4435	4435	4435	0
226	20250305	154600	141001480	4435	4435	4435	4435	0
227	20250305	154500	141001480	4435	4435	4435	4435	0
228	20250305	154400	141001480	4435	4435	4435	4435	0
229	20250305	154300	141001480	4435	4435	4435	4435	0
230	20250305	154200	141001480	4435	4435	4435	4435	0
231	20250305	154100	141001480	4435	4435	4435	4435	0
232	20250305	154000	141001480	4435	4435	4435	4435	0
233	20250305	153900	141001480	4435	4435	4435	4435	0
234	20250305	153800	141001480	4435	4435	4435	4435	0
235	20250305	153700	141001480	4435	4435	4435	4435	0
236	20250305	153600	141001480	4435	4435	4435	4435	0
237	20250305	153500	141001480	4435	4435	4435	4435	0
238	20250305	153400	141001480	4435	4435	4435	4435	0
239	20250305	153300	141001480	4435	4435	4435	4435	0
240	20250305	153200	141001480	4435	4435	4435	4435	0
241	20250305	153100	141001480	4435	4435	4435	4435	0
242	20250305	153000	141001480	4435	4435	4435	4435	442
243	20250305	152900	140021345	4440	4440	4440	4440	0
244	20250305	152800	140021345	4440	4440	4440	4440	0
245	20250305	152700	140021345	4440	4440	4440	4440	0
246	20250305	152600	140021345	4440	4440	4440	4440	0
247	20250305	152500	140021345	4440	4440	4440	4440	0
248	20250305	152400	140021345	4440	4440	4440	4440	0
249	20250305	152300	140021345	4440	4440	4440	4440	0
250	20250305	152200	140021345	4440	4440	4440	4440	0
251	20250305	152100	140021345	4440	4440	4440	4440	0
252	20250305	152000	140021345	4440	4440	4440	4440	0
253	20250305	151900	140021345	4440	4440	4440	4440	1
254	20250305	151800	140016905	4435	4435	4435	4435	17
255	20250305	151700	139941510	4435	4435	4435	4435	0
256	20250305	151600	139941510	4435	4435	4435	4435	0
257	20250305	151500	139941510	4435	4435	4435	4435	1
258	20250305	151400	139937075	4435	4435	4435	4425	193
259	20250305	151300	139082430	4435	4435	4435	4435	0
260	20250305	151200	139082430	4435	4435	4435	4435	0
261	20250305	151100	139082430	4435	4435	4435	4435	0
262	20250305	151000	139082430	4435	4435	4435	4435	0
263	20250305	150900	139082430	4435	4435	4435	4435	0
264	20250305	150800	139082430	4435	4435	4435	4435	0
265	20250305	150700	139082430	4435	4435	4435	4435	0
266	20250305	150600	139082430	4435	4435	4435	4435	30
267	20250305	150500	138949380	4435	4435	4435	4435	0
268	20250305	150400	138949380	4435	4435	4435	4435	112
269	20250305	150300	138452660	4435	4435	4435	4435	0
270	20250305	150200	138452660	4435	4435	4435	4435	0
271	20250305	150100	138452660	4435	4435	4435	4435	0
272	20250305	150000	138452660	4435	4435	4435	4435	0
273	20250305	145900	138452660	4435	4435	4435	4435	9
274	20250305	145800	138412745	4435	4435	4435	4435	0
275	20250305	145700	138412745	4435	4435	4435	4435	0
276	20250305	145600	138412745	4435	4435	4435	4435	0
277	20250305	145500	138412745	4435	4435	4435	4435	0
278	20250305	145400	138412745	4435	4435	4435	4435	0
279	20250305	145300	138412745	4435	4435	4435	4435	0
280	20250305	145200	138412745	4435	4435	4435	4435	0
281	20250305	145100	138412745	4435	4435	4435	4435	0
282	20250305	145000	138412745	4435	4435	4435	4435	0
283	20250305	144900	138412745	4435	4435	4435	4435	0
284	20250305	144800	138412745	4435	4435	4435	4435	1
285	20250305	144700	138408310	4435	4435	4435	4435	0
286	20250305	144600	138408310	4435	4435	4435	4435	0
287	20250305	144500	138408310	4435	4435	4435	4435	0
288	20250305	144400	138408310	4435	4435	4435	4430	429
289	20250305	144300	136506195	4430	4430	4430	4430	0
290	20250305	144200	136506195	4430	4430	4430	4430	0
291	20250305	144100	136506195	4430	4430	4430	4430	0
292	20250305	144000	136506195	4430	4430	4430	4430	0
293	20250305	143900	136506195	4430	4430	4430	4430	0
294	20250305	143800	136506195	4430	4430	4430	4430	0
295	20250305	143700	136506195	4430	4430	4430	4430	0
296	20250305	143600	136506195	4430	4430	4430	4430	0
297	20250305	143500	136506195	4430	4430	4430	4430	0
298	20250305	143400	136506195	4430	4430	4430	4430	0
299	20250305	143300	136506195	4430	4430	4430	4430	0
300	20250305	143200	136506195	4430	4430	4430	4430	0
301	20250305	143100	136506195	4430	4430	4430	4430	0
302	20250305	143000	136506195	4430	4430	4430	4430	0
303	20250305	142900	136506195	4430	4430	4430	4430	0
304	20250305	142800	136506195	4430	4430	4430	4430	0
305	20250305	142700	136506195	4430	4430	4430	4430	0
306	20250305	142600	136506195	4430	4430	4430	4430	0
307	20250305	142500	136506195	4430	4430	4430	4430	0
308	20250305	142400	136506195	4430	4430	4430	4430	0
309	20250305	142300	136506195	4430	4430	4430	4430	0
310	20250305	142200	136506195	4430	4430	4430	4430	0
311	20250305	142100	136506195	4430	4430	4430	4430	20
312	20250305	142000	136417595	4440	4440	4440	4440	0
313	20250305	141900	136417595	4440	4435	4440	4435	274
314	20250305	141800	135202190	4435	4435	4435	4435	0
315	20250305	141700	135202190	4435	4435	4435	4435	0
316	20250305	141600	135202190	4435	4435	4435	4435	0
317	20250305	141500	135202190	4435	4435	4435	4435	0
318	20250305	141400	135202190	4435	4435	4435	4435	0
319	20250305	141300	135202190	4435	4435	4435	4435	0
320	20250305	141200	135202190	4435	4435	4435	4435	0
321	20250305	141100	135202190	4435	4435	4435	4435	0
322	20250305	141000	135202190	4435	4415	4435	4415	304
323	20250305	140900	133854900	4430	4430	4430	4430	0
324	20250305	140800	133854900	4430	4430	4430	4430	1
325	20250305	140700	133850470	4430	4430	4430	4430	0
326	20250305	140600	133850470	4430	4430	4430	4430	0
327	20250305	140500	133850470	4430	4430	4430	4430	0
328	20250305	140400	133850470	4430	4430	4430	4430	0
329	20250305	140300	133850470	4430	4430	4430	4430	0
330	20250305	140200	133850470	4430	4430	4430	4430	0
331	20250305	140100	133850470	4430	4430	4430	4430	0
332	20250305	140000	133850470	4430	4430	4430	4430	0
333	20250305	135900	133850470	4430	4430	4430	4430	0
334	20250305	135800	133850470	4430	4430	4430	4430	0
335	20250305	135700	133850470	4430	4430	4430	4430	0
336	20250305	135600	133850470	4430	4430	4430	4430	0
337	20250305	135500	133850470	4430	4430	4430	4430	0
338	20250305	135400	133850470	4430	4430	4430	4430	0
339	20250305	135300	133850470	4430	4430	4430	4430	0
340	20250305	135200	133850470	4430	4430	4430	4430	0
341	20250305	135100	133850470	4430	4430	4430	4430	0
342	20250305	135000	133850470	4430	4430	4430	4430	0
343	20250305	134900	133850470	4430	4430	4430	4430	0
344	20250305	134800	133850470	4430	4430	4430	4430	0
345	20250305	134700	133850470	4430	4430	4430	4430	9
346	20250305	134600	133810600	4430	4430	4430	4430	0
347	20250305	134500	133810600	4430	4430	4430	4430	0
348	20250305	134400	133810600	4430	4430	4430	4430	0
349	20250305	134300	133810600	4430	4430	4430	4430	0
350	20250305	134200	133810600	4430	4430	4430	4430	0
351	20250305	134100	133810600	4430	4430	4430	4430	0
352	20250305	134000	133810600	4430	4430	4430	4430	0
353	20250305	133900	133810600	4430	4430	4430	4430	0
354	20250305	133800	133810600	4430	4430	4430	4430	0
355	20250305	133700	133810600	4430	4430	4430	4430	0
356	20250305	133600	133810600	4430	4430	4430	4430	0
357	20250305	133500	133810600	4430	4430	4430	4430	0
358	20250305	133400	133810600	4430	4430	4430	4430	0
359	20250305	133300	133810600	4430	4430	4430	4430	0
360	20250305	133200	133810600	4430	4430	4430	4430	0
361	20250305	133100	133810600	4430	4430	4430	4430	0
362	20250305	133000	133810600	4430	4430	4430	4430	0
363	20250305	132900	133810600	4430	4430	4430	4430	0
364	20250305	132800	133810600	4430	4430	4430	4430	0
365	20250305	132700	133810600	4430	4430	4430	4430	0
366	20250305	132600	133810600	4430	4430	4430	4430	0
367	20250305	132500	133810600	4430	4430	4430	4430	0
368	20250305	132400	133810600	4430	4430	4430	4430	18
369	20250305	132300	133730860	4430	4430	4430	4430	0
370	20250305	132200	133730860	4430	4430	4430	4430	0
371	20250305	132100	133730860	4430	4430	4430	4430	0
372	20250305	132000	133730860	4430	4430	4430	4430	0
373	20250305	131900	133730860	4430	4430	4430	4430	0
374	20250305	131800	133730860	4430	4430	4430	4430	0
375	20250305	131700	133730860	4430	4430	4430	4430	0
376	20250305	131600	133730860	4430	4430	4430	4430	0
377	20250305	131500	133730860	4430	4430	4430	4430	0
378	20250305	131400	133730860	4430	4430	4430	4430	0
379	20250305	131300	133730860	4430	4430	4430	4430	0
380	20250305	131200	133730860	4430	4430	4430	4430	0
381	20250305	131100	133730860	4430	4430	4430	4430	0
382	20250305	131000	133730860	4430	4430	4430	4430	0
383	20250305	130900	133730860	4430	4430	4430	4430	0
384	20250305	130800	133730860	4430	4430	4430	4430	0
385	20250305	130700	133730860	4430	4430	4430	4430	0
386	20250305	130600	133730860	4430	4430	4430	4430	0
387	20250305	130500	133730860	4430	4430	4430	4430	0
388	20250305	130400	133730860	4430	4430	4430	4430	1
389	20250305	130300	133726430	4395	4395	4395	4395	0
390	20250305	130200	133726430	4395	4425	4425	4395	1462
391	20250305	130100	127273720	4427	4427	4427	4427	20
392	20250305	130000	127185180	4420	4420	4420	4420	0
393	20250305	125900	127185180	4420	4420	4420	4420	0
394	20250305	125800	127185180	4420	4420	4420	4420	0
395	20250305	125700	127185180	4420	4420	4420	4420	0
396	20250305	125600	127185180	4420	4420	4420	4420	0
397	20250305	125500	127185180	4420	4420	4420	4420	0
398	20250305	125400	127185180	4420	4420	4420	4420	0
399	20250305	125300	127185180	4420	4420	4420	4420	0
400	20250305	125200	127185180	4420	4420	4420	4420	600
401	20250305	125100	124533180	4430	4430	4430	4430	3
402	20250305	125000	124519890	4430	4430	4430	4430	0
403	20250305	124900	124519890	4430	4430	4430	4430	0
404	20250305	124800	124519890	4430	4430	4430	4430	0
405	20250305	124700	124519890	4430	4430	4430	4430	0
406	20250305	124600	124519890	4430	4430	4430	4430	0
407	20250305	124500	124519890	4430	4430	4430	4430	0
408	20250305	124400	124519890	4430	4430	4430	4430	0
409	20250305	124300	124519890	4430	4430	4430	4430	0
410	20250305	124200	124519890	4430	4430	4430	4430	0
411	20250305	124100	124519890	4430	4430	4430	4430	1
412	20250305	124000	124515460	4440	4440	4440	4440	0
413	20250305	123900	124515460	4440	4440	4440	4440	0
414	20250305	123800	124515460	4440	4440	4440	4440	0
415	20250305	123700	124515460	4440	4430	4440	4430	5000
416	20250305	123600	102318880	4430	4430	4430	4430	0
417	20250305	123500	102318880	4430	4430	4430	4430	0
418	20250305	123400	102318880	4430	4430	4430	4430	0
419	20250305	123300	102318880	4430	4430	4430	4430	0
420	20250305	123200	102318880	4430	4430	4430	4430	0
421	20250305	123100	102318880	4430	4430	4430	4430	0
422	20250305	123000	102318880	4430	4430	4430	4430	1
423	20250305	122900	102314450	4415	4410	4415	4410	2
424	20250305	122800	102305625	4405	4405	4405	4405	0
425	20250305	122700	102305625	4405	4405	4405	4405	0
426	20250305	122600	102305625	4405	4405	4405	4405	0
427	20250305	122500	102305625	4405	4405	4405	4405	0
428	20250305	122400	102305625	4405	4405	4405	4405	0
429	20250305	122300	102305625	4405	4405	4405	4405	0
430	20250305	122200	102305625	4405	4405	4405	4405	0
431	20250305	122100	102305625	4405	4405	4405	4405	0
432	20250305	122000	102305625	4405	4405	4405	4405	0
433	20250305	121900	102305625	4405	4405	4405	4405	20
434	20250305	121800	102217525	4400	4402	4402	4400	1086
435	20250305	121700	97439045	4402	4402	4402	4402	0
436	20250305	121600	97439045	4402	4402	4402	4402	0
437	20250305	121500	97439045	4402	4402	4402	4402	0
438	20250305	121400	97439045	4402	4402	4402	4402	0
439	20250305	121300	97439045	4402	4402	4402	4402	1
440	20250305	121200	97434643	4400	4400	4400	4400	0
441	20250305	121100	97434643	4400	4400	4400	4400	0
442	20250305	121000	97434643	4400	4400	4400	4400	0
443	20250305	120900	97434643	4400	4400	4400	4400	201
444	20250305	120800	96550243	4405	4405	4405	4405	0
445	20250305	120700	96550243	4405	4405	4405	4405	0
446	20250305	120600	96550243	4405	4405	4405	4405	0
447	20250305	120500	96550243	4405	4405	4405	4405	25
448	20250305	120400	96440118	4405	4405	4405	4405	0
449	20250305	120300	96440118	4405	4405	4405	4405	0
450	20250305	120200	96440118	4405	4405	4405	4405	1
451	20250305	120100	96435713	4405	4405	4405	4405	1
452	20250305	120000	96431308	4405	4407	4407	4405	187
453	20250305	115900	95607569	4407	4407	4407	4407	1
454	20250305	115800	95603162	4405	4405	4405	4405	43
455	20250305	115700	95413747	4407	4407	4407	4407	0
456	20250305	115600	95413747	4407	4410	4410	4407	10
457	20250305	115500	95369671	4410	4405	4415	4405	14
458	20250305	115400	95307926	4417	4417	4417	4417	0
459	20250305	115300	95307926	4417	4417	4417	4417	0
460	20250305	115200	95307926	4417	4417	4417	4417	0
461	20250305	115100	95307926	4417	4417	4417	4417	0
462	20250305	115000	95307926	4417	4417	4417	4417	3
463	20250305	114900	95294675	4417	4405	4417	4405	2
464	20250305	114800	95285853	4417	4405	4417	4405	10
465	20250305	114700	95241755	4405	4405	4405	4405	2
466	20250305	114600	95232945	4410	4410	4410	4410	0
467	20250305	114500	95232945	4410	4410	4410	4410	0
468	20250305	114400	95232945	4410	4410	4410	4410	0
469	20250305	114300	95232945	4410	4410	4410	4410	319
470	20250305	114200	93826155	4420	4420	4420	4420	2
471	20250305	114100	93817315	4420	4420	4420	4420	0
472	20250305	114000	93817315	4420	4420	4420	4420	0
473	20250305	113900	93817315	4420	4420	4420	4420	0
474	20250305	113800	93817315	4420	4420	4420	4420	23
475	20250305	113700	93715655	4425	4425	4425	4425	0
476	20250305	113600	93715655	4425	4425	4425	4425	200
477	20250305	113500	92830655	4435	4435	4435	4435	0
478	20250305	113400	92830655	4435	4435	4435	4435	0
479	20250305	113300	92830655	4435	4435	4435	4435	0
480	20250305	113200	92830655	4435	4435	4435	4435	0
481	20250305	113100	92830655	4435	4435	4435	4435	0
482	20250305	113000	92830655	4435	4435	4435	4435	0
483	20250305	112900	92830655	4435	4435	4435	4435	0
484	20250305	112800	92830655	4435	4435	4435	4435	20
485	20250305	112700	92741955	4435	4435	4435	4435	0
486	20250305	112600	92741955	4435	4435	4435	4435	0
487	20250305	112500	92741955	4435	4435	4435	4435	0
488	20250305	112400	92741955	4435	4435	4435	4435	0
489	20250305	112300	92741955	4435	4435	4435	4435	0
490	20250305	112200	92741955	4435	4435	4435	4435	0
491	20250305	112100	92741955	4435	4435	4435	4435	0
492	20250305	112000	92741955	4435	4435	4435	4435	0
493	20250305	111900	92741955	4435	4435	4435	4435	3
494	20250305	111800	92728650	4435	4435	4435	4435	0
495	20250305	111700	92728650	4435	4435	4435	4435	0
496	20250305	111600	92728650	4435	4435	4435	4435	1
497	20250305	111500	92724215	4435	4435	4435	4435	4
498	20250305	111400	92706475	4435	4435	4435	4435	0
499	20250305	111300	92706475	4435	4435	4435	4435	0
500	20250305	111200	92706475	4435	4435	4435	4435	90
501	20250305	111100	92307325	4435	4435	4435	4435	1
502	20250305	111000	92302890	4410	4410	4410	4410	0
503	20250305	110900	92302890	4410	4410	4410	4410	0
504	20250305	110800	92302890	4410	4410	4410	4410	0
505	20250305	110700	92302890	4410	4410	4410	4410	29
506	20250305	110600	92175000	4440	4440	4440	4440	12
507	20250305	110500	92121720	4445	4445	4445	4445	0
508	20250305	110400	92121720	4445	4445	4445	4445	0
509	20250305	110300	92121720	4445	4445	4445	4445	0
510	20250305	110200	92121720	4445	4445	4445	4445	0
511	20250305	110100	92121720	4445	4445	4445	4445	0
512	20250305	110000	92121720	4445	4445	4445	4445	0
513	20250305	105900	92121720	4445	4445	4445	4445	0
514	20250305	105800	92121720	4445	4445	4445	4445	0
515	20250305	105700	92121720	4445	4445	4445	4445	0
516	20250305	105600	92121720	4445	4445	4445	4445	0
517	20250305	105500	92121720	4445	4445	4445	4445	1
518	20250305	105400	92117275	4445	4445	4445	4445	70
519	20250305	105300	91806125	4410	4445	4445	4410	228
520	20250305	105200	90799090	4445	4445	4445	4445	494
521	20250305	105100	88603260	4445	4445	4445	4445	0
522	20250305	105000	88603260	4445	4425	4445	4425	2203
523	20250305	104900	78829835	4420	4420	4420	4420	0
524	20250305	104800	78829835	4420	4420	4420	4420	0
525	20250305	104700	78829835	4420	4420	4420	4420	0
526	20250305	104600	78829835	4420	4420	4420	4420	104
527	20250305	104500	78370155	4420	4420	4420	4420	1
528	20250305	104400	78365735	4420	4415	4420	4415	1113
529	20250305	104300	73446500	4410	4410	4410	4410	350
530	20250305	104200	71903000	4405	4400	4405	4400	1000
531	20250305	104100	67498005	4390	4390	4390	4390	0
532	20250305	104000	67498005	4390	4390	4390	4390	0
533	20250305	103900	67498005	4390	4390	4390	4390	500
534	20250305	103800	65303005	4390	4390	4390	4390	1060
535	20250305	103700	60649605	4395	4395	4395	4395	0
536	20250305	103600	60649605	4395	4395	4395	4395	0
537	20250305	103500	60649605	4395	4395	4395	4395	158
538	20250305	103400	59955195	4395	4395	4395	4395	0
539	20250305	103300	59955195	4395	4395	4395	4395	0
540	20250305	103200	59955195	4395	4395	4395	4395	538
541	20250305	103100	57590685	4385	4385	4385	4385	0
542	20250305	103000	57590685	4385	4395	4395	4385	421
543	20250305	102900	55743785	4395	4390	4395	4390	606
544	20250305	102800	53081540	4390	4390	4390	4390	275
545	20250305	102700	51874290	4390	4390	4390	4390	1535
546	20250305	102600	45135640	4395	4395	4395	4395	0
547	20250305	102500	45135640	4395	4395	4395	4395	100
548	20250305	102400	44696140	4395	4395	4395	4395	0
549	20250305	102300	44696140	4395	4395	4395	4395	222
550	20250305	102200	43720450	4395	4395	4395	4395	4
551	20250305	102100	43702870	4395	4395	4395	4395	5
552	20250305	102000	43680895	4395	4395	4395	4395	3
553	20250305	101900	43667710	4395	4395	4395	4395	0
554	20250305	101800	43667710	4395	4395	4395	4395	0
555	20250305	101700	43667710	4395	4395	4395	4395	0
556	20250305	101600	43667710	4395	4395	4395	4395	600
557	20250305	101500	41030710	4395	4395	4395	4395	0
558	20250305	101400	41030710	4395	4395	4395	4395	0
559	20250305	101300	41030710	4395	4395	4395	4395	0
560	20250305	101200	41030710	4395	4395	4395	4395	500
561	20250305	101100	38833210	4400	4400	4400	4400	365
562	20250305	101000	37227210	4400	4395	4405	4395	1293
563	20250305	100900	31540255	4400	4400	4400	4400	2
564	20250305	100800	31531455	4400	4400	4400	4400	121
565	20250305	100700	30999055	4400	4400	4400	4400	0
566	20250305	100600	30999055	4400	4400	4400	4400	436
567	20250305	100500	29080655	4395	4395	4395	4395	1000
568	20250305	100400	24685655	4400	4400	4400	4400	0
569	20250305	100300	24685655	4400	4400	4400	4400	0
570	20250305	100200	24685655	4400	4405	4405	4400	829
571	20250305	100100	21037850	4410	4410	4410	4410	0
572	20250305	100000	21037850	4410	4410	4410	4410	0
573	20250305	095900	21037850	4410	4410	4410	4410	0
574	20250305	095800	21037850	4410	4410	4410	4410	0
575	20250305	095700	21037850	4410	4410	4410	4410	0
576	20250305	095600	21037850	4410	4410	4410	4410	0
577	20250305	095500	21037850	4410	4410	4410	4410	0
578	20250305	095400	21037850	4410	4410	4410	4410	0
579	20250305	095300	21037850	4410	4410	4410	4410	41
580	20250305	095200	20857040	4410	4410	4410	4410	0
581	20250305	095100	20857040	4410	4410	4410	4410	4
582	20250305	095000	20839400	4410	4410	4410	4410	1
583	20250305	094900	20834990	4395	4395	4395	4395	127
584	20250305	094800	20276825	4410	4410	4410	4410	15
585	20250305	094700	20210675	4410	4410	4410	4410	0
586	20250305	094600	20210675	4410	4410	4410	4410	46
587	20250305	094500	20007815	4410	4410	4410	4410	2
588	20250305	094400	19998995	4410	4400	4410	4400	209
589	20250305	094300	19079365	4410	4410	4410	4410	0
590	20250305	094200	19079365	4410	4410	4410	4410	0
591	20250305	094100	19079365	4410	4410	4410	4410	0
592	20250305	094000	19079365	4410	4410	4410	4410	0
593	20250305	093900	19079365	4410	4410	4410	4410	0
594	20250305	093800	19079365	4410	4410	4410	4410	0
595	20250305	093700	19079365	4410	4410	4410	4410	5
596	20250305	093600	19057315	4410	4400	4410	4400	2
597	20250305	093500	19048505	4410	4410	4410	4410	0
598	20250305	093400	19048505	4410	4410	4410	4410	0
599	20250305	093300	19048505	4410	4410	4410	4410	20
600	20250305	093200	18960305	4400	4400	4400	4400	58
601	20250305	093100	18705105	4400	4400	4400	4400	68
602	20250305	093000	18405905	4400	4400	4400	4400	31
603	20250305	092900	18269505	4410	4410	4410	4410	0
604	20250305	092800	18269505	4410	4410	4410	4410	0
605	20250305	092700	18269505	4410	4410	4410	4410	0
606	20250305	092600	18269505	4410	4410	4410	4410	0
607	20250305	092500	18269505	4410	4410	4410	4410	20
608	20250305	092400	18181305	4390	4390	4390	4390	0
609	20250305	092300	18181305	4390	4390	4390	4390	2
610	20250305	092200	18172525	4410	4410	4410	4410	0
611	20250305	092100	18172525	4410	4410	4410	4410	0
612	20250305	092000	18172525	4410	4410	4410	4410	0
613	20250305	091900	18172525	4410	4410	4410	4410	222
614	20250305	091800	17193505	4415	4415	4415	4415	0
615	20250305	091700	17193505	4415	4415	4415	4415	0
616	20250305	091600	17193505	4415	4415	4415	4415	0
617	20250305	091500	17193505	4415	4415	4415	4415	1
618	20250305	091400	17189090	4380	4400	4400	4380	1579
619	20250305	091300	10256600	4425	4425	4425	4425	3
620	20250305	091200	10243325	4430	4430	4430	4430	0
621	20250305	091100	10243325	4430	4430	4430	4430	0
622	20250305	091000	10243325	4430	4430	4430	4430	0
623	20250305	090900	10243325	4430	4430	4430	4430	110
624	20250305	090800	9756025	4430	4430	4430	4430	1
625	20250305	090700	9751595	4395	4395	4395	4395	0
626	20250305	090600	9751595	4395	4430	4430	4395	11
627	20250305	090500	9703215	4395	4420	4435	4395	41
628	20250305	090400	9522210	4420	4375	4420	4375	1050
629	20250305	090300	4903375	4400	4400	4400	4395	5
630	20250305	090200	4881380	4400	4400	4400	4400	0
631	20250305	090100	4881380	4400	4400	4400	4395	97
632	20250305	090000	4455055	4395	4365	4395	4365	1015