KissMeData/007680/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	185100	26144195	4055	4055	4055	4055	92
3	20250306	185000	26144195	4055	4055	4055	4055	0
4	20250306	184900	26144195	4055	4055	4055	4055	0
5	20250306	184800	26144195	4055	4055	4055	4055	0
6	20250306	184700	26144195	4055	4055	4055	4055	0
7	20250306	184600	26144195	4055	4055	4055	4055	0
8	20250306	184500	26144195	4055	4055	4055	4055	0
9	20250306	184400	26144195	4055	4055	4055	4055	0
10	20250306	184300	26144195	4055	4055	4055	4055	0
11	20250306	184200	26144195	4055	4055	4055	4055	0
12	20250306	184100	26144195	4055	4055	4055	4055	0
13	20250306	184000	26144195	4055	4055	4055	4055	0
14	20250306	183900	26144195	4055	4055	4055	4055	0
15	20250306	183800	26144195	4055	4055	4055	4055	0
16	20250306	183700	26144195	4055	4055	4055	4055	0
17	20250306	183600	26144195	4055	4055	4055	4055	0
18	20250306	183500	26144195	4055	4055	4055	4055	0
19	20250306	183400	26144195	4055	4055	4055	4055	0
20	20250306	183300	26144195	4055	4055	4055	4055	0
21	20250306	183200	26144195	4055	4055	4055	4055	0
22	20250306	183100	26144195	4055	4055	4055	4055	0
23	20250306	183000	26144195	4055	4055	4055	4055	0
24	20250306	182900	26144195	4055	4055	4055	4055	0
25	20250306	182800	26144195	4055	4055	4055	4055	0
26	20250306	182700	26144195	4055	4055	4055	4055	0
27	20250306	182600	26144195	4055	4055	4055	4055	0
28	20250306	182500	26144195	4055	4055	4055	4055	0
29	20250306	182400	26144195	4055	4055	4055	4055	0
30	20250306	182300	26144195	4055	4055	4055	4055	0
31	20250306	182200	26144195	4055	4055	4055	4055	0
32	20250306	182100	26144195	4055	4055	4055	4055	92
33	20250306	182000	26144195	4055	4055	4055	4055	0
34	20250306	181900	26144195	4055	4055	4055	4055	0
35	20250306	181800	26144195	4055	4055	4055	4055	0
36	20250306	181700	26144195	4055	4055	4055	4055	0
37	20250306	181600	26144195	4055	4055	4055	4055	0
38	20250306	181500	26144195	4055	4055	4055	4055	0
39	20250306	181400	26144195	4055	4055	4055	4055	0
40	20250306	181300	26144195	4055	4055	4055	4055	0
41	20250306	181200	26144195	4055	4055	4055	4055	0
42	20250306	181100	26144195	4055	4055	4055	4055	0
43	20250306	181000	26144195	4055	4055	4055	4055	0
44	20250306	180900	26144195	4055	4055	4055	4055	0
45	20250306	180800	26144195	4055	4055	4055	4055	0
46	20250306	180700	26144195	4055	4055	4055	4055	0
47	20250306	180600	26144195	4055	4055	4055	4055	0
48	20250306	180500	26144195	4055	4055	4055	4055	0
49	20250306	180400	26144195	4055	4055	4055	4055	0
50	20250306	180300	26144195	4055	4055	4055	4055	0
51	20250306	180200	26144195	4055	4055	4055	4055	0
52	20250306	180100	26144195	4055	4055	4055	4055	0
53	20250306	180000	26144195	4055	4055	4055	4055	0
54	20250306	175900	26144195	4055	4055	4055	4055	0
55	20250306	175800	26144195	4055	4055	4055	4055	0
56	20250306	175700	26144195	4055	4055	4055	4055	0
57	20250306	175600	26144195	4055	4055	4055	4055	0
58	20250306	175500	26144195	4055	4055	4055	4055	0
59	20250306	175400	26144195	4055	4055	4055	4055	0
60	20250306	175300	26144195	4055	4055	4055	4055	0
61	20250306	175200	26144195	4055	4055	4055	4055	0
62	20250306	175100	26144195	4055	4055	4055	4055	92
63	20250306	175000	26144195	4055	4055	4055	4055	0
64	20250306	174900	26144195	4055	4055	4055	4055	0
65	20250306	174800	26144195	4055	4055	4055	4055	0
66	20250306	174700	26144195	4055	4055	4055	4055	0
67	20250306	174600	26144195	4055	4055	4055	4055	0
68	20250306	174500	26144195	4055	4055	4055	4055	0
69	20250306	174400	26144195	4055	4055	4055	4055	0
70	20250306	174300	26144195	4055	4055	4055	4055	0
71	20250306	174200	26144195	4055	4055	4055	4055	0
72	20250306	174100	26144195	4055	4055	4055	4055	0
73	20250306	174000	26144195	4055	4055	4055	4055	0
74	20250306	173900	26144195	4055	4055	4055	4055	0
75	20250306	173800	26144195	4055	4055	4055	4055	0
76	20250306	173700	26144195	4055	4055	4055	4055	0
77	20250306	173600	26144195	4055	4055	4055	4055	0
78	20250306	173500	26144195	4055	4055	4055	4055	0
79	20250306	173400	26144195	4055	4055	4055	4055	0
80	20250306	173300	26144195	4055	4055	4055	4055	0
81	20250306	173200	26144195	4055	4055	4055	4055	0
82	20250306	173100	26144195	4055	4055	4055	4055	0
83	20250306	173000	26144195	4055	4055	4055	4055	0
84	20250306	172900	26144195	4055	4055	4055	4055	0
85	20250306	172800	26144195	4055	4055	4055	4055	0
86	20250306	172700	26144195	4055	4055	4055	4055	0
87	20250306	172600	26144195	4055	4055	4055	4055	0
88	20250306	172500	26144195	4055	4055	4055	4055	0
89	20250306	172400	26144195	4055	4055	4055	4055	0
90	20250306	172300	26144195	4055	4055	4055	4055	0
91	20250306	172200	26144195	4055	4055	4055	4055	0
92	20250306	172100	26144195	4055	4055	4055	4055	92
93	20250306	172000	26144195	4055	4055	4055	4055	0
94	20250306	171900	26144195	4055	4055	4055	4055	0
95	20250306	171800	26144195	4055	4055	4055	4055	0
96	20250306	171700	26144195	4055	4055	4055	4055	0
97	20250306	171600	26144195	4055	4055	4055	4055	0
98	20250306	171500	26144195	4055	4055	4055	4055	0
99	20250306	171400	26144195	4055	4055	4055	4055	0
100	20250306	171300	26144195	4055	4055	4055	4055	0
101	20250306	171200	26144195	4055	4055	4055	4055	0
102	20250306	171100	26144195	4055	4055	4055	4055	0
103	20250306	171000	26144195	4055	4055	4055	4055	0
104	20250306	170900	26144195	4055	4055	4055	4055	0
105	20250306	170800	26144195	4055	4055	4055	4055	0
106	20250306	170700	26144195	4055	4055	4055	4055	0
107	20250306	170600	26144195	4055	4055	4055	4055	0
108	20250306	170500	26144195	4055	4055	4055	4055	0
109	20250306	170400	26144195	4055	4055	4055	4055	0
110	20250306	170300	26144195	4055	4055	4055	4055	0
111	20250306	170200	26144195	4055	4055	4055	4055	0
112	20250306	170100	26144195	4055	4055	4055	4055	0
113	20250306	170000	26144195	4055	4055	4055	4055	0
114	20250306	165900	26144195	4055	4055	4055	4055	0
115	20250306	165800	26144195	4055	4055	4055	4055	0
116	20250306	165700	26144195	4055	4055	4055	4055	0
117	20250306	165600	26144195	4055	4055	4055	4055	0
118	20250306	165500	26144195	4055	4055	4055	4055	0
119	20250306	165400	26144195	4055	4055	4055	4055	0
120	20250306	165300	26144195	4055	4055	4055	4055	0
121	20250306	165200	26144195	4055	4055	4055	4055	0
122	20250306	165100	26144195	4055	4055	4055	4055	92
123	20250306	165000	26144195	4055	4055	4055	4055	0
124	20250306	164900	26144195	4055	4055	4055	4055	0
125	20250306	164800	26144195	4055	4055	4055	4055	0
126	20250306	164700	26144195	4055	4055	4055	4055	0
127	20250306	164600	26144195	4055	4055	4055	4055	0
128	20250306	164500	26144195	4055	4055	4055	4055	0
129	20250306	164400	26144195	4055	4055	4055	4055	0
130	20250306	164300	26144195	4055	4055	4055	4055	0
131	20250306	164200	26144195	4055	4055	4055	4055	0
132	20250306	164100	26144195	4055	4055	4055	4055	0
133	20250306	164000	26144195	4055	4055	4055	4055	0
134	20250306	163900	26144195	4055	4055	4055	4055	0
135	20250306	163800	26144195	4055	4055	4055	4055	0
136	20250306	163700	26144195	4055	4055	4055	4055	0
137	20250306	163600	26144195	4055	4055	4055	4055	0
138	20250306	163500	26144195	4055	4055	4055	4055	0
139	20250306	163400	26144195	4055	4055	4055	4055	0
140	20250306	163300	26144195	4055	4055	4055	4055	0
141	20250306	163200	26144195	4055	4055	4055	4055	0
142	20250306	163100	26144195	4055	4055	4055	4055	0
143	20250306	163000	26144195	4055	4055	4055	4055	0
144	20250306	162900	26144195	4055	4055	4055	4055	0
145	20250306	162800	26144195	4055	4055	4055	4055	0
146	20250306	162700	26144195	4055	4055	4055	4055	0
147	20250306	162600	26144195	4055	4055	4055	4055	0
148	20250306	162500	26144195	4055	4055	4055	4055	0
149	20250306	162400	26144195	4055	4055	4055	4055	0
150	20250306	162300	26144195	4055	4055	4055	4055	0
151	20250306	162200	26144195	4055	4055	4055	4055	0
152	20250306	162100	26144195	4055	4055	4055	4055	92
153	20250306	162000	26144195	4055	4055	4055	4055	0
154	20250306	161900	26144195	4055	4055	4055	4055	0
155	20250306	161800	26144195	4055	4055	4055	4055	0
156	20250306	161700	26144195	4055	4055	4055	4055	0
157	20250306	161600	26144195	4055	4055	4055	4055	0
158	20250306	161500	26144195	4055	4055	4055	4055	0
159	20250306	161400	26144195	4055	4055	4055	4055	0
160	20250306	161300	26144195	4055	4055	4055	4055	0
161	20250306	161200	26144195	4055	4055	4055	4055	0
162	20250306	161100	26144195	4055	4055	4055	4055	0
163	20250306	161000	26144195	4055	4055	4055	4055	0
164	20250306	160900	26144195	4055	4055	4055	4055	0
165	20250306	160800	26144195	4055	4055	4055	4055	0
166	20250306	160700	26144195	4055	4055	4055	4055	0
167	20250306	160600	26144195	4055	4055	4055	4055	0
168	20250306	160500	26144195	4055	4055	4055	4055	0
169	20250306	160400	26144195	4055	4055	4055	4055	0
170	20250306	160300	26144195	4055	4055	4055	4055	0
171	20250306	160200	26144195	4055	4055	4055	4055	0
172	20250306	160100	26144195	4055	4055	4055	4055	0
173	20250306	160000	26144195	4055	4055	4055	4055	0
174	20250306	155900	26144195	4055	4055	4055	4055	0
175	20250306	155800	26144195	4055	4055	4055	4055	0
176	20250306	155700	26144195	4055	4055	4055	4055	0
177	20250306	155600	26144195	4055	4055	4055	4055	0
178	20250306	155500	26144195	4055	4055	4055	4055	0
179	20250306	155400	26144195	4055	4055	4055	4055	0
180	20250306	155300	26144195	4055	4055	4055	4055	0
181	20250306	155200	26144195	4055	4055	4055	4055	0
182	20250306	155100	26144195	4055	4055	4055	4055	92
183	20250306	155000	26144195	4055	4055	4055	4055	0
184	20250306	154900	26144195	4055	4055	4055	4055	0
185	20250306	154800	26144195	4055	4055	4055	4055	0
186	20250306	154700	26144195	4055	4055	4055	4055	0
187	20250306	154600	26144195	4055	4055	4055	4055	0
188	20250306	154500	26144195	4055	4055	4055	4055	0
189	20250306	154400	26144195	4055	4055	4055	4055	0
190	20250306	154300	26144195	4055	4055	4055	4055	0
191	20250306	154200	26144195	4055	4055	4055	4055	0
192	20250306	154100	26144195	4055	4055	4055	4055	0
193	20250306	154000	26144195	4055	4055	4055	4055	0
194	20250306	153900	26144195	4055	4055	4055	4055	0
195	20250306	153800	26144195	4055	4055	4055	4055	0
196	20250306	153700	26144195	4055	4055	4055	4055	0
197	20250306	153600	26144195	4055	4055	4055	4055	0
198	20250306	153500	26144195	4055	4055	4055	4055	0
199	20250306	153400	26144195	4055	4055	4055	4055	0
200	20250306	153300	26144195	4055	4055	4055	4055	0
201	20250306	153200	26144195	4055	4055	4055	4055	0
202	20250306	153100	26144195	4055	4055	4055	4055	0
203	20250306	153000	26144195	4055	4055	4055	4055	92
204	20250306	152900	25771135	4060	4060	4060	4060	0
205	20250306	152800	25771135	4060	4060	4060	4060	0
206	20250306	152700	25771135	4060	4060	4060	4060	0
207	20250306	152600	25771135	4060	4060	4060	4060	0
208	20250306	152500	25771135	4060	4060	4060	4060	0
209	20250306	152400	25771135	4060	4060	4060	4060	0
210	20250306	152300	25771135	4060	4060	4060	4060	0
211	20250306	152200	25771135	4060	4060	4060	4060	0
212	20250306	152100	25771135	4060	4060	4060	4060	0
213	20250306	152000	25771135	4060	4060	4060	4060	0
214	20250306	151900	25771135	4060	4055	4060	4055	2
215	20250306	151800	25763020	4060	4065	4065	4060	809
216	20250306	151700	22478455	4060	4060	4060	4060	0
217	20250306	151600	22478455	4060	4060	4060	4060	0
218	20250306	151500	22478455	4060	4060	4060	4060	0
219	20250306	151400	22478455	4060	4060	4060	4060	0
220	20250306	151300	22478455	4060	4060	4060	4060	0
221	20250306	151200	22478455	4060	4060	4060	4060	0
222	20250306	151100	22478455	4060	4060	4060	4060	0
223	20250306	151000	22478455	4060	4060	4060	4060	0
224	20250306	150900	22478455	4060	4060	4060	4060	0
225	20250306	150800	22478455	4060	4060	4060	4060	0
226	20250306	150700	22478455	4060	4060	4060	4060	0
227	20250306	150600	22478455	4060	4060	4060	4060	0
228	20250306	150500	22478455	4060	4060	4060	4060	0
229	20250306	150400	22478455	4060	4060	4060	4060	0
230	20250306	150300	22478455	4060	4060	4060	4060	0
231	20250306	150200	22478455	4060	4060	4060	4060	0
232	20250306	150100	22478455	4060	4060	4060	4060	0
233	20250306	150000	22478455	4060	4060	4060	4060	0
234	20250306	145900	22478455	4060	4060	4060	4060	0
235	20250306	145800	22478455	4060	4060	4060	4060	1
236	20250306	145700	22474395	4070	4070	4070	4070	0
237	20250306	145600	22474395	4070	4070	4070	4070	0
238	20250306	145500	22474395	4070	4070	4070	4070	0
239	20250306	145400	22474395	4070	4070	4070	4070	0
240	20250306	145300	22474395	4070	4070	4070	4070	0
241	20250306	145200	22474395	4070	4070	4070	4070	1
242	20250306	145100	22470325	4070	4070	4070	4070	100
243	20250306	145000	22063325	4095	4095	4095	4095	0
244	20250306	144900	22063325	4095	4095	4095	4095	0
245	20250306	144800	22063325	4095	4095	4095	4095	0
246	20250306	144700	22063325	4095	4095	4095	4095	0
247	20250306	144600	22063325	4095	4095	4095	4095	1
248	20250306	144500	22059230	4090	4090	4090	4090	14
249	20250306	144400	22001970	4070	4070	4070	4070	27
250	20250306	144300	21892080	4060	4060	4060	4060	0
251	20250306	144200	21892080	4060	4060	4060	4060	0
252	20250306	144100	21892080	4060	4060	4060	4060	0
253	20250306	144000	21892080	4060	4060	4060	4060	0
254	20250306	143900	21892080	4060	4060	4060	4060	0
255	20250306	143800	21892080	4060	4060	4060	4060	0
256	20250306	143700	21892080	4060	4060	4060	4060	0
257	20250306	143600	21892080	4060	4060	4060	4060	0
258	20250306	143500	21892080	4060	4060	4060	4060	0
259	20250306	143400	21892080	4060	4065	4065	4060	156
260	20250306	143300	21258135	4095	4095	4095	4095	0
261	20250306	143200	21258135	4095	4095	4095	4095	0
262	20250306	143100	21258135	4095	4095	4095	4095	0
263	20250306	143000	21258135	4095	4095	4095	4095	0
264	20250306	142900	21258135	4095	4095	4095	4095	0
265	20250306	142800	21258135	4095	4095	4095	4095	0
266	20250306	142700	21258135	4095	4095	4095	4095	0
267	20250306	142600	21258135	4095	4095	4095	4095	0
268	20250306	142500	21258135	4095	4095	4095	4095	0
269	20250306	142400	21258135	4095	4095	4095	4095	0
270	20250306	142300	21258135	4095	4095	4095	4095	0
271	20250306	142200	21258135	4095	4095	4095	4095	0
272	20250306	142100	21258135	4095	4095	4095	4095	0
273	20250306	142000	21258135	4095	4095	4095	4095	0
274	20250306	141900	21258135	4095	4095	4095	4095	0
275	20250306	141800	21258135	4095	4095	4095	4095	0
276	20250306	141700	21258135	4095	4095	4095	4095	0
277	20250306	141600	21258135	4095	4095	4095	4095	0
278	20250306	141500	21258135	4095	4095	4095	4095	0
279	20250306	141400	21258135	4095	4095	4095	4095	0
280	20250306	141300	21258135	4095	4095	4095	4095	0
281	20250306	141200	21258135	4095	4095	4095	4095	0
282	20250306	141100	21258135	4095	4095	4095	4095	0
283	20250306	141000	21258135	4095	4095	4095	4095	0
284	20250306	140900	21258135	4095	4095	4095	4095	0
285	20250306	140800	21258135	4095	4095	4095	4095	0
286	20250306	140700	21258135	4095	4095	4095	4095	0
287	20250306	140600	21258135	4095	4095	4095	4095	0
288	20250306	140500	21258135	4095	4095	4095	4095	0
289	20250306	140400	21258135	4095	4095	4095	4095	0
290	20250306	140300	21258135	4095	4095	4095	4095	0
291	20250306	140200	21258135	4095	4095	4095	4095	0
292	20250306	140100	21258135	4095	4095	4095	4095	0
293	20250306	140000	21258135	4095	4095	4095	4095	0
294	20250306	135900	21258135	4095	4095	4095	4095	0
295	20250306	135800	21258135	4095	4095	4095	4095	0
296	20250306	135700	21258135	4095	4095	4095	4095	0
297	20250306	135600	21258135	4095	4095	4095	4095	0
298	20250306	135500	21258135	4095	4095	4095	4095	0
299	20250306	135400	21258135	4095	4095	4095	4095	0
300	20250306	135300	21258135	4095	4095	4095	4095	99
301	20250306	135200	20852730	4065	4065	4065	4065	0
302	20250306	135100	20852730	4065	4065	4065	4065	0
303	20250306	135000	20852730	4065	4065	4065	4065	0
304	20250306	134900	20852730	4065	4065	4065	4065	2
305	20250306	134800	20844600	4060	4060	4060	4060	0
306	20250306	134700	20844600	4060	4060	4060	4060	0
307	20250306	134600	20844600	4060	4060	4060	4060	0
308	20250306	134500	20844600	4060	4060	4060	4060	0
309	20250306	134400	20844600	4060	4060	4060	4060	0
310	20250306	134300	20844600	4060	4060	4060	4060	0
311	20250306	134200	20844600	4060	4075	4075	4060	40
312	20250306	134100	20682050	4090	4090	4090	4090	0
313	20250306	134000	20682050	4090	4090	4090	4090	0
314	20250306	133900	20682050	4090	4090	4090	4090	0
315	20250306	133800	20682050	4090	4090	4090	4090	0
316	20250306	133700	20682050	4090	4090	4090	4090	2
317	20250306	133600	20673870	4080	4080	4080	4080	0
318	20250306	133500	20673870	4080	4080	4080	4080	0
319	20250306	133400	20673870	4080	4080	4080	4080	0
320	20250306	133300	20673870	4080	4080	4080	4080	0
321	20250306	133200	20673870	4080	4080	4080	4080	0
322	20250306	133100	20673870	4080	4080	4080	4080	0
323	20250306	133000	20673870	4080	4080	4080	4080	0
324	20250306	132900	20673870	4080	4080	4080	4080	173
325	20250306	132800	19968030	4105	4105	4105	4105	0
326	20250306	132700	19968030	4105	4105	4105	4105	0
327	20250306	132600	19968030	4105	4105	4105	4105	0
328	20250306	132500	19968030	4105	4105	4105	4105	0
329	20250306	132400	19968030	4105	4105	4105	4105	0
330	20250306	132300	19968030	4105	4105	4105	4105	0
331	20250306	132200	19968030	4105	4105	4105	4105	0
332	20250306	132100	19968030	4105	4105	4105	4105	0
333	20250306	132000	19968030	4105	4105	4105	4105	0
334	20250306	131900	19968030	4105	4105	4105	4105	0
335	20250306	131800	19968030	4105	4105	4105	4105	0
336	20250306	131700	19968030	4105	4105	4105	4105	0
337	20250306	131600	19968030	4105	4105	4105	4105	0
338	20250306	131500	19968030	4105	4105	4105	4105	0
339	20250306	131400	19968030	4105	4105	4105	4105	0
340	20250306	131300	19968030	4105	4105	4105	4105	0
341	20250306	131200	19968030	4105	4105	4105	4105	0
342	20250306	131100	19968030	4105	4105	4105	4105	0
343	20250306	131000	19968030	4105	4105	4105	4105	0
344	20250306	130900	19968030	4105	4105	4105	4105	0
345	20250306	130800	19968030	4105	4105	4105	4105	0
346	20250306	130700	19968030	4105	4105	4105	4105	0
347	20250306	130600	19968030	4105	4105	4105	4105	0
348	20250306	130500	19968030	4105	4105	4105	4105	0
349	20250306	130400	19968030	4105	4105	4105	4105	0
350	20250306	130300	19968030	4105	4105	4105	4105	0
351	20250306	130200	19968030	4105	4105	4105	4105	0
352	20250306	130100	19968030	4105	4105	4105	4105	0
353	20250306	130000	19968030	4105	4105	4105	4105	0
354	20250306	125900	19968030	4105	4105	4105	4105	0
355	20250306	125800	19968030	4105	4105	4105	4105	0
356	20250306	125700	19968030	4105	4105	4105	4105	0
357	20250306	125600	19968030	4105	4105	4105	4105	0
358	20250306	125500	19968030	4105	4105	4105	4105	0
359	20250306	125400	19968030	4105	4105	4105	4105	0
360	20250306	125300	19968030	4105	4105	4105	4105	0
361	20250306	125200	19968030	4105	4105	4105	4105	0
362	20250306	125100	19968030	4105	4105	4105	4105	0
363	20250306	125000	19968030	4105	4105	4105	4105	0
364	20250306	124900	19968030	4105	4105	4105	4105	0
365	20250306	124800	19968030	4105	4105	4105	4105	0
366	20250306	124700	19968030	4105	4105	4105	4105	0
367	20250306	124600	19968030	4105	4105	4105	4105	0
368	20250306	124500	19968030	4105	4105	4105	4105	0
369	20250306	124400	19968030	4105	4105	4105	4105	0
370	20250306	124300	19968030	4105	4105	4105	4105	0
371	20250306	124200	19968030	4105	4105	4105	4105	0
372	20250306	124100	19968030	4105	4105	4105	4105	0
373	20250306	124000	19968030	4105	4105	4105	4105	0
374	20250306	123900	19968030	4105	4105	4105	4105	0
375	20250306	123800	19968030	4105	4105	4105	4105	0
376	20250306	123700	19968030	4105	4105	4105	4105	0
377	20250306	123600	19968030	4105	4105	4105	4105	0
378	20250306	123500	19968030	4105	4105	4105	4105	0
379	20250306	123400	19968030	4105	4105	4105	4105	0
380	20250306	123300	19968030	4105	4105	4105	4105	0
381	20250306	123200	19968030	4105	4105	4105	4105	0
382	20250306	123100	19968030	4105	4105	4105	4105	0
383	20250306	123000	19968030	4105	4105	4105	4105	0
384	20250306	122900	19968030	4105	4105	4105	4105	0
385	20250306	122800	19968030	4105	4105	4105	4105	0
386	20250306	122700	19968030	4105	4105	4105	4105	0
387	20250306	122600	19968030	4105	4105	4105	4105	0
388	20250306	122500	19968030	4105	4105	4105	4105	0
389	20250306	122400	19968030	4105	4105	4105	4105	0
390	20250306	122300	19968030	4105	4105	4105	4105	0
391	20250306	122200	19968030	4105	4105	4105	4105	0
392	20250306	122100	19968030	4105	4105	4105	4105	0
393	20250306	122000	19968030	4105	4105	4105	4105	0
394	20250306	121900	19968030	4105	4105	4105	4105	0
395	20250306	121800	19968030	4105	4105	4105	4105	0
396	20250306	121700	19968030	4105	4105	4105	4105	0
397	20250306	121600	19968030	4105	4105	4105	4105	0
398	20250306	121500	19968030	4105	4105	4105	4105	0
399	20250306	121400	19968030	4105	4105	4105	4105	0
400	20250306	121300	19968030	4105	4105	4105	4105	0
401	20250306	121200	19968030	4105	4105	4105	4105	0
402	20250306	121100	19968030	4105	4105	4105	4105	0
403	20250306	121000	19968030	4105	4105	4105	4105	0
404	20250306	120900	19968030	4105	4105	4105	4105	0
405	20250306	120800	19968030	4105	4105	4105	4105	0
406	20250306	120700	19968030	4105	4105	4105	4105	0
407	20250306	120600	19968030	4105	4105	4105	4105	0
408	20250306	120500	19968030	4105	4105	4105	4105	0
409	20250306	120400	19968030	4105	4105	4105	4105	0
410	20250306	120300	19968030	4105	4105	4105	4105	0
411	20250306	120200	19968030	4105	4105	4105	4105	0
412	20250306	120100	19968030	4105	4105	4105	4105	0
413	20250306	120000	19968030	4105	4105	4105	4105	0
414	20250306	115900	19968030	4105	4105	4105	4105	0
415	20250306	115800	19968030	4105	4105	4105	4105	0
416	20250306	115700	19968030	4105	4105	4105	4105	0
417	20250306	115600	19968030	4105	4105	4105	4105	0
418	20250306	115500	19968030	4105	4070	4105	4070	67
419	20250306	115400	19694595	4065	4065	4065	4065	0
420	20250306	115300	19694595	4065	4065	4065	4065	0
421	20250306	115200	19694595	4065	4070	4070	4065	328
422	20250306	115100	18361005	4075	4075	4075	4075	4
423	20250306	115000	18344705	4075	4080	4080	4075	18
424	20250306	114900	18271335	4130	4130	4130	4130	0
425	20250306	114800	18271335	4130	4130	4130	4130	0
426	20250306	114700	18271335	4130	4130	4130	4130	0
427	20250306	114600	18271335	4130	4130	4130	4130	0
428	20250306	114500	18271335	4130	4095	4130	4095	21
429	20250306	114400	18185080	4095	4095	4095	4095	10
430	20250306	114300	18144130	4100	4080	4100	4080	5
431	20250306	114200	18123710	4100	4100	4100	4100	0
432	20250306	114100	18123710	4100	4100	4100	4100	0
433	20250306	114000	18123710	4100	4100	4100	4100	0
434	20250306	113900	18123710	4100	4100	4100	4100	0
435	20250306	113800	18123710	4100	4100	4100	4100	1
436	20250306	113700	18119610	4075	4075	4075	4075	44
437	20250306	113600	17940310	4115	4075	4125	4075	21
438	20250306	113500	17854435	4075	4075	4075	4075	550
439	20250306	113400	15613185	4085	4100	4100	4085	136
440	20250306	113300	15056875	4135	4135	4135	4135	0
441	20250306	113200	15056875	4135	4135	4135	4135	0
442	20250306	113100	15056875	4135	4135	4135	4135	0
443	20250306	113000	15056875	4135	4135	4135	4135	0
444	20250306	112900	15056875	4135	4135	4135	4135	0
445	20250306	112800	15056875	4135	4135	4135	4135	0
446	20250306	112700	15056875	4135	4135	4135	4135	0
447	20250306	112600	15056875	4135	4120	4135	4120	95
448	20250306	112500	14665460	4120	4120	4120	4120	1
449	20250306	112400	14661340	4115	4115	4115	4115	0
450	20250306	112300	14661340	4115	4115	4115	4115	19
451	20250306	112200	14583155	4125	4125	4125	4125	0
452	20250306	112100	14583155	4125	4125	4125	4125	0
453	20250306	112000	14583155	4125	4125	4125	4125	0
454	20250306	111900	14583155	4125	4125	4125	4125	1
455	20250306	111800	14579030	4140	4140	4140	4140	0
456	20250306	111700	14579030	4140	4140	4140	4140	0
457	20250306	111600	14579030	4140	4140	4140	4140	0
458	20250306	111500	14579030	4140	4140	4140	4140	0
459	20250306	111400	14579030	4140	4140	4140	4140	0
460	20250306	111300	14579030	4140	4120	4140	4120	46
461	20250306	111200	14389470	4120	4100	4120	4100	152
462	20250306	111100	13765210	4100	4065	4100	4065	247
463	20250306	111000	12760500	4065	4065	4065	4065	0
464	20250306	110900	12760500	4065	4065	4065	4065	0
465	20250306	110800	12760500	4065	4065	4065	4065	0
466	20250306	110700	12760500	4065	4065	4065	4065	0
467	20250306	110600	12760500	4065	4065	4065	4065	1000
468	20250306	110500	8695500	4065	4065	4065	4065	100
469	20250306	110400	8289000	4065	4065	4065	4065	1000
470	20250306	110300	4224000	4065	4065	4065	4065	0
471	20250306	110200	4224000	4065	4065	4065	4065	201
472	20250306	110100	3406935	4060	4060	4060	4060	0
473	20250306	110000	3406935	4060	4060	4060	4060	0
474	20250306	105900	3406935	4060	4060	4060	4060	0
475	20250306	105800	3406935	4060	4060	4060	4060	0
476	20250306	105700	3406935	4060	4060	4060	4060	0
477	20250306	105600	3406935	4060	4060	4060	4060	0
478	20250306	105500	3406935	4060	4060	4060	4060	0
479	20250306	105400	3406935	4060	4060	4060	4060	0
480	20250306	105300	3406935	4060	4060	4060	4060	0
481	20250306	105200	3406935	4060	4060	4060	4060	0
482	20250306	105100	3406935	4060	4060	4060	4060	0
483	20250306	105000	3406935	4060	4060	4060	4060	0
484	20250306	104900	3406935	4060	4060	4060	4060	0
485	20250306	104800	3406935	4060	4060	4060	4060	0
486	20250306	104700	3406935	4060	4065	4065	4060	571
487	20250306	104600	1085825	4065	4065	4065	4065	0
488	20250306	104500	1085825	4065	4065	4065	4065	1
489	20250306	104400	1081760	4080	4080	4080	4080	0
490	20250306	104300	1081760	4080	4080	4080	4080	0
491	20250306	104200	1081760	4080	4080	4080	4080	0
492	20250306	104100	1081760	4080	4080	4080	4080	0
493	20250306	104000	1081760	4080	4080	4080	4080	0
494	20250306	103900	1081760	4080	4080	4080	4080	0
495	20250306	103800	1081760	4080	4080	4080	4080	0
496	20250306	103700	1081760	4080	4080	4080	4080	0
497	20250306	103600	1081760	4080	4080	4080	4080	0
498	20250306	103500	1081760	4080	4080	4080	4080	0
499	20250306	103400	1081760	4080	4080	4080	4080	0
500	20250306	103300	1081760	4080	4080	4080	4080	0
501	20250306	103200	1081760	4080	4080	4080	4080	0
502	20250306	103100	1081760	4080	4080	4080	4080	0
503	20250306	103000	1081760	4080	4080	4080	4080	0
504	20250306	102900	1081760	4080	4080	4080	4080	1
505	20250306	102800	1077680	4065	4065	4065	4065	0
506	20250306	102700	1077680	4065	4065	4065	4065	0
507	20250306	102600	1077680	4065	4065	4065	4065	0
508	20250306	102500	1077680	4065	4065	4065	4065	0
509	20250306	102400	1077680	4065	4065	4065	4065	0
510	20250306	102300	1077680	4065	4065	4065	4065	0
511	20250306	102200	1077680	4065	4065	4065	4065	0
512	20250306	102100	1077680	4065	4065	4065	4065	0
513	20250306	102000	1077680	4065	4065	4065	4065	0
514	20250306	101900	1077680	4065	4065	4065	4065	0
515	20250306	101800	1077680	4065	4065	4065	4065	0
516	20250306	101700	1077680	4065	4065	4065	4065	0
517	20250306	101600	1077680	4065	4065	4065	4065	0
518	20250306	101500	1077680	4065	4065	4065	4065	0
519	20250306	101400	1077680	4065	4065	4065	4065	0
520	20250306	101300	1077680	4065	4065	4065	4065	0
521	20250306	101200	1077680	4065	4065	4065	4065	0
522	20250306	101100	1077680	4065	4065	4065	4065	0
523	20250306	101000	1077680	4065	4065	4065	4065	0
524	20250306	100900	1077680	4065	4065	4065	4065	0
525	20250306	100800	1077680	4065	4065	4065	4065	0
526	20250306	100700	1077680	4065	4065	4065	4065	0
527	20250306	100600	1077680	4065	4065	4065	4065	0
528	20250306	100500	1077680	4065	4065	4065	4065	0
529	20250306	100400	1077680	4065	4065	4065	4065	0
530	20250306	100300	1077680	4065	4065	4065	4065	0
531	20250306	100200	1077680	4065	4065	4065	4065	0
532	20250306	100100	1077680	4065	4065	4065	4065	0
533	20250306	100000	1077680	4065	4065	4065	4065	0
534	20250306	095900	1077680	4065	4065	4065	4065	0
535	20250306	095800	1077680	4065	4065	4065	4065	0
536	20250306	095700	1077680	4065	4065	4065	4065	0
537	20250306	095600	1077680	4065	4065	4065	4065	0
538	20250306	095500	1077680	4065	4065	4065	4065	1
539	20250306	095400	1073615	4065	4065	4065	4065	0
540	20250306	095300	1073615	4065	4065	4065	4065	0
541	20250306	095200	1073615	4065	4065	4065	4065	222
542	20250306	095100	171185	4065	4065	4065	4065	0
543	20250306	095000	171185	4065	4065	4065	4065	0
544	20250306	094900	171185	4065	4065	4065	4065	0
545	20250306	094800	171185	4065	4065	4065	4065	0
546	20250306	094700	171185	4065	4065	4065	4065	0
547	20250306	094600	171185	4065	4065	4065	4065	0
548	20250306	094500	171185	4065	4065	4065	4065	0
549	20250306	094400	171185	4065	4065	4065	4065	0
550	20250306	094300	171185	4065	4065	4065	4065	0
551	20250306	094200	171185	4065	4065	4065	4065	0
552	20250306	094100	171185	4065	4065	4065	4065	0
553	20250306	094000	171185	4065	4065	4065	4065	0
554	20250306	093900	171185	4065	4065	4065	4065	0
555	20250306	093800	171185	4065	4065	4065	4065	0
556	20250306	093700	171185	4065	4065	4065	4065	0
557	20250306	093600	171185	4065	4065	4065	4065	0
558	20250306	093500	171185	4065	4065	4065	4065	0
559	20250306	093400	171185	4065	4065	4065	4065	0
560	20250306	093300	171185	4065	4065	4065	4065	0
561	20250306	093200	171185	4065	4070	4070	4065	17
562	20250306	093100	102000	4120	4120	4120	4120	0
563	20250306	093000	102000	4120	4120	4120	4120	0
564	20250306	092900	102000	4120	4120	4120	4120	0
565	20250306	092800	102000	4120	4120	4120	4120	0
566	20250306	092700	102000	4120	4120	4120	4120	0
567	20250306	092600	102000	4120	4120	4120	4120	0
568	20250306	092500	102000	4120	4120	4120	4120	0
569	20250306	092400	102000	4120	4120	4120	4120	0
570	20250306	092300	102000	4120	4120	4120	4120	0
571	20250306	092200	102000	4120	4120	4120	4120	0
572	20250306	092100	102000	4120	4120	4120	4120	0
573	20250306	092000	102000	4120	4120	4120	4120	0
574	20250306	091900	102000	4120	4120	4120	4120	0
575	20250306	091800	102000	4120	4120	4120	4120	0
576	20250306	091700	102000	4120	4120	4120	4120	0
577	20250306	091600	102000	4120	4120	4120	4120	0
578	20250306	091500	102000	4120	4120	4120	4120	0
579	20250306	091400	102000	4120	4120	4120	4120	1
580	20250306	091300	97880	4120	4120	4120	4120	0
581	20250306	091200	97880	4120	4120	4120	4120	0
582	20250306	091100	97880	4120	4120	4120	4120	0
583	20250306	091000	97880	4120	4120	4120	4120	0
584	20250306	090900	97880	4120	4120	4120	4120	0
585	20250306	090800	97880	4120	4120	4120	4120	0
586	20250306	090700	97880	4120	4120	4120	4120	0
587	20250306	090600	97880	4120	4120	4120	4120	0
588	20250306	090500	97880	4120	4120	4120	4120	1
589	20250306	090400	93760	4070	4070	4070	4070	0
590	20250306	090300	93760	4070	4070	4070	4070	20
591	20250306	090200	12360	4120	4120	4120	4120	3
592	20250306	090100	0	4070	4070	4070	4070	0
593	20250306	090000	0	4070	4070	4070	4070	0