KissMeData/052600/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	193700	84816925	4090	4090	4090	4090	698
3	20250307	193600	84816925	4090	4090	4090	4090	0
4	20250307	193500	84816925	4090	4090	4090	4090	0
5	20250307	193400	84816925	4090	4090	4090	4090	0
6	20250307	193300	84816925	4090	4090	4090	4090	0
7	20250307	193200	84816925	4090	4090	4090	4090	0
8	20250307	193100	84816925	4090	4090	4090	4090	0
9	20250307	193000	84816925	4090	4090	4090	4090	0
10	20250307	192900	84816925	4090	4090	4090	4090	0
11	20250307	192800	84816925	4090	4090	4090	4090	0
12	20250307	192700	84816925	4090	4090	4090	4090	0
13	20250307	192600	84816925	4090	4090	4090	4090	0
14	20250307	192500	84816925	4090	4090	4090	4090	0
15	20250307	192400	84816925	4090	4090	4090	4090	0
16	20250307	192300	84816925	4090	4090	4090	4090	0
17	20250307	192200	84816925	4090	4090	4090	4090	0
18	20250307	192100	84816925	4090	4090	4090	4090	0
19	20250307	192000	84816925	4090	4090	4090	4090	0
20	20250307	191900	84816925	4090	4090	4090	4090	0
21	20250307	191800	84816925	4090	4090	4090	4090	0
22	20250307	191700	84816925	4090	4090	4090	4090	0
23	20250307	191600	84816925	4090	4090	4090	4090	0
24	20250307	191500	84816925	4090	4090	4090	4090	0
25	20250307	191400	84816925	4090	4090	4090	4090	0
26	20250307	191300	84816925	4090	4090	4090	4090	0
27	20250307	191200	84816925	4090	4090	4090	4090	0
28	20250307	191100	84816925	4090	4090	4090	4090	0
29	20250307	191000	84816925	4090	4090	4090	4090	0
30	20250307	190900	84816925	4090	4090	4090	4090	0
31	20250307	190800	84816925	4090	4090	4090	4090	0
32	20250307	190700	84816925	4090	4090	4090	4090	698
33	20250307	190600	84816925	4090	4090	4090	4090	0
34	20250307	190500	84816925	4090	4090	4090	4090	0
35	20250307	190400	84816925	4090	4090	4090	4090	0
36	20250307	190300	84816925	4090	4090	4090	4090	0
37	20250307	190200	84816925	4090	4090	4090	4090	0
38	20250307	190100	84816925	4090	4090	4090	4090	0
39	20250307	190000	84816925	4090	4090	4090	4090	0
40	20250307	185900	84816925	4090	4090	4090	4090	0
41	20250307	185800	84816925	4090	4090	4090	4090	0
42	20250307	185700	84816925	4090	4090	4090	4090	0
43	20250307	185600	84816925	4090	4090	4090	4090	0
44	20250307	185500	84816925	4090	4090	4090	4090	0
45	20250307	185400	84816925	4090	4090	4090	4090	0
46	20250307	185300	84816925	4090	4090	4090	4090	0
47	20250307	185200	84816925	4090	4090	4090	4090	0
48	20250307	185100	84816925	4090	4090	4090	4090	0
49	20250307	185000	84816925	4090	4090	4090	4090	0
50	20250307	184900	84816925	4090	4090	4090	4090	0
51	20250307	184800	84816925	4090	4090	4090	4090	0
52	20250307	184700	84816925	4090	4090	4090	4090	0
53	20250307	184600	84816925	4090	4090	4090	4090	0
54	20250307	184500	84816925	4090	4090	4090	4090	0
55	20250307	184400	84816925	4090	4090	4090	4090	0
56	20250307	184300	84816925	4090	4090	4090	4090	0
57	20250307	184200	84816925	4090	4090	4090	4090	0
58	20250307	184100	84816925	4090	4090	4090	4090	0
59	20250307	184000	84816925	4090	4090	4090	4090	0
60	20250307	183900	84816925	4090	4090	4090	4090	0
61	20250307	183800	84816925	4090	4090	4090	4090	0
62	20250307	183700	84816925	4090	4090	4090	4090	698
63	20250307	183600	84816925	4090	4090	4090	4090	0
64	20250307	183500	84816925	4090	4090	4090	4090	0
65	20250307	183400	84816925	4090	4090	4090	4090	0
66	20250307	183300	84816925	4090	4090	4090	4090	0
67	20250307	183200	84816925	4090	4090	4090	4090	0
68	20250307	183100	84816925	4090	4090	4090	4090	0
69	20250307	183000	84816925	4090	4090	4090	4090	0
70	20250307	182900	84816925	4090	4090	4090	4090	0
71	20250307	182800	84816925	4090	4090	4090	4090	0
72	20250307	182700	84816925	4090	4090	4090	4090	0
73	20250307	182600	84816925	4090	4090	4090	4090	0
74	20250307	182500	84816925	4090	4090	4090	4090	0
75	20250307	182400	84816925	4090	4090	4090	4090	0
76	20250307	182300	84816925	4090	4090	4090	4090	0
77	20250307	182200	84816925	4090	4090	4090	4090	0
78	20250307	182100	84816925	4090	4090	4090	4090	0
79	20250307	182000	84816925	4090	4090	4090	4090	0
80	20250307	181900	84816925	4090	4090	4090	4090	0
81	20250307	181800	84816925	4090	4090	4090	4090	0
82	20250307	181700	84816925	4090	4090	4090	4090	0
83	20250307	181600	84816925	4090	4090	4090	4090	0
84	20250307	181500	84816925	4090	4090	4090	4090	0
85	20250307	181400	84816925	4090	4090	4090	4090	0
86	20250307	181300	84816925	4090	4090	4090	4090	0
87	20250307	181200	84816925	4090	4090	4090	4090	0
88	20250307	181100	84816925	4090	4090	4090	4090	0
89	20250307	181000	84816925	4090	4090	4090	4090	0
90	20250307	180900	84816925	4090	4090	4090	4090	0
91	20250307	180800	84816925	4090	4090	4090	4090	0
92	20250307	180700	84816925	4090	4090	4090	4090	698
93	20250307	180600	84816925	4090	4090	4090	4090	0
94	20250307	180500	84816925	4090	4090	4090	4090	0
95	20250307	180400	84816925	4090	4090	4090	4090	0
96	20250307	180300	84816925	4090	4090	4090	4090	0
97	20250307	180200	84816925	4090	4090	4090	4090	0
98	20250307	180100	84816925	4090	4090	4090	4090	0
99	20250307	180000	84816925	4090	4090	4090	4090	0
100	20250307	175900	84816925	4090	4090	4090	4090	0
101	20250307	175800	84816925	4090	4090	4090	4090	0
102	20250307	175700	84816925	4090	4090	4090	4090	0
103	20250307	175600	84816925	4090	4090	4090	4090	0
104	20250307	175500	84816925	4090	4090	4090	4090	0
105	20250307	175400	84816925	4090	4090	4090	4090	0
106	20250307	175300	84816925	4090	4090	4090	4090	0
107	20250307	175200	84816925	4090	4090	4090	4090	0
108	20250307	175100	84816925	4090	4090	4090	4090	0
109	20250307	175000	84816925	4090	4090	4090	4090	0
110	20250307	174900	84816925	4090	4090	4090	4090	0
111	20250307	174800	84816925	4090	4090	4090	4090	0
112	20250307	174700	84816925	4090	4090	4090	4090	0
113	20250307	174600	84816925	4090	4090	4090	4090	0
114	20250307	174500	84816925	4090	4090	4090	4090	0
115	20250307	174400	84816925	4090	4090	4090	4090	0
116	20250307	174300	84816925	4090	4090	4090	4090	0
117	20250307	174200	84816925	4090	4090	4090	4090	0
118	20250307	174100	84816925	4090	4090	4090	4090	0
119	20250307	174000	84816925	4090	4090	4090	4090	0
120	20250307	173900	84816925	4090	4090	4090	4090	0
121	20250307	173800	84816925	4090	4090	4090	4090	0
122	20250307	173700	84816925	4090	4090	4090	4090	698
123	20250307	173600	84816925	4090	4090	4090	4090	0
124	20250307	173500	84816925	4090	4090	4090	4090	0
125	20250307	173400	84816925	4090	4090	4090	4090	0
126	20250307	173300	84816925	4090	4090	4090	4090	0
127	20250307	173200	84816925	4090	4090	4090	4090	0
128	20250307	173100	84816925	4090	4090	4090	4090	0
129	20250307	173000	84816925	4090	4090	4090	4090	0
130	20250307	172900	84816925	4090	4090	4090	4090	0
131	20250307	172800	84816925	4090	4090	4090	4090	0
132	20250307	172700	84816925	4090	4090	4090	4090	0
133	20250307	172600	84816925	4090	4090	4090	4090	0
134	20250307	172500	84816925	4090	4090	4090	4090	0
135	20250307	172400	84816925	4090	4090	4090	4090	0
136	20250307	172300	84816925	4090	4090	4090	4090	0
137	20250307	172200	84816925	4090	4090	4090	4090	0
138	20250307	172100	84816925	4090	4090	4090	4090	0
139	20250307	172000	84816925	4090	4090	4090	4090	0
140	20250307	171900	84816925	4090	4090	4090	4090	0
141	20250307	171800	84816925	4090	4090	4090	4090	0
142	20250307	171700	84816925	4090	4090	4090	4090	0
143	20250307	171600	84816925	4090	4090	4090	4090	0
144	20250307	171500	84816925	4090	4090	4090	4090	0
145	20250307	171400	84816925	4090	4090	4090	4090	0
146	20250307	171300	84816925	4090	4090	4090	4090	0
147	20250307	171200	84816925	4090	4090	4090	4090	0
148	20250307	171100	84816925	4090	4090	4090	4090	0
149	20250307	171000	84816925	4090	4090	4090	4090	0
150	20250307	170900	84816925	4090	4090	4090	4090	0
151	20250307	170800	84816925	4090	4090	4090	4090	0
152	20250307	170700	84816925	4090	4090	4090	4090	698
153	20250307	170600	84816925	4090	4090	4090	4090	0
154	20250307	170500	84816925	4090	4090	4090	4090	0
155	20250307	170400	84816925	4090	4090	4090	4090	0
156	20250307	170300	84816925	4090	4090	4090	4090	0
157	20250307	170200	84816925	4090	4090	4090	4090	0
158	20250307	170100	84816925	4090	4090	4090	4090	0
159	20250307	170000	84816925	4090	4090	4090	4090	0
160	20250307	165900	84816925	4090	4090	4090	4090	0
161	20250307	165800	84816925	4090	4090	4090	4090	0
162	20250307	165700	84816925	4090	4090	4090	4090	0
163	20250307	165600	84816925	4090	4090	4090	4090	0
164	20250307	165500	84816925	4090	4090	4090	4090	0
165	20250307	165400	84816925	4090	4090	4090	4090	0
166	20250307	165300	84816925	4090	4090	4090	4090	0
167	20250307	165200	84816925	4090	4090	4090	4090	0
168	20250307	165100	84816925	4090	4090	4090	4090	0
169	20250307	165000	84816925	4090	4090	4090	4090	0
170	20250307	164900	84816925	4090	4090	4090	4090	0
171	20250307	164800	84816925	4090	4090	4090	4090	0
172	20250307	164700	84816925	4090	4090	4090	4090	0
173	20250307	164600	84816925	4090	4090	4090	4090	0
174	20250307	164500	84816925	4090	4090	4090	4090	0
175	20250307	164400	84816925	4090	4090	4090	4090	0
176	20250307	164300	84816925	4090	4090	4090	4090	0
177	20250307	164200	84816925	4090	4090	4090	4090	0
178	20250307	164100	84816925	4090	4090	4090	4090	0
179	20250307	164000	84816925	4090	4090	4090	4090	0
180	20250307	163900	84816925	4090	4090	4090	4090	0
181	20250307	163800	84816925	4090	4090	4090	4090	0
182	20250307	163700	84816925	4090	4090	4090	4090	698
183	20250307	163600	84816925	4090	4090	4090	4090	0
184	20250307	163500	84816925	4090	4090	4090	4090	0
185	20250307	163400	84816925	4090	4090	4090	4090	0
186	20250307	163300	84816925	4090	4090	4090	4090	0
187	20250307	163200	84816925	4090	4090	4090	4090	0
188	20250307	163100	84816925	4090	4090	4090	4090	0
189	20250307	163000	84816925	4090	4090	4090	4090	0
190	20250307	162900	84816925	4090	4090	4090	4090	0
191	20250307	162800	84816925	4090	4090	4090	4090	0
192	20250307	162700	84816925	4090	4090	4090	4090	0
193	20250307	162600	84816925	4090	4090	4090	4090	0
194	20250307	162500	84816925	4090	4090	4090	4090	0
195	20250307	162400	84816925	4090	4090	4090	4090	0
196	20250307	162300	84816925	4090	4090	4090	4090	0
197	20250307	162200	84816925	4090	4090	4090	4090	0
198	20250307	162100	84816925	4090	4090	4090	4090	0
199	20250307	162000	84816925	4090	4090	4090	4090	0
200	20250307	161900	84816925	4090	4090	4090	4090	0
201	20250307	161800	84816925	4090	4090	4090	4090	0
202	20250307	161700	84816925	4090	4090	4090	4090	0
203	20250307	161600	84816925	4090	4090	4090	4090	0
204	20250307	161500	84816925	4090	4090	4090	4090	0
205	20250307	161400	84816925	4090	4090	4090	4090	0
206	20250307	161300	84816925	4090	4090	4090	4090	0
207	20250307	161200	84816925	4090	4090	4090	4090	0
208	20250307	161100	84816925	4090	4090	4090	4090	0
209	20250307	161000	84816925	4090	4090	4090	4090	0
210	20250307	160900	84816925	4090	4090	4090	4090	0
211	20250307	160800	84816925	4090	4090	4090	4090	0
212	20250307	160700	84816925	4090	4090	4090	4090	698
213	20250307	160600	84816925	4090	4090	4090	4090	0
214	20250307	160500	84816925	4090	4090	4090	4090	0
215	20250307	160400	84816925	4090	4090	4090	4090	0
216	20250307	160300	84816925	4090	4090	4090	4090	0
217	20250307	160200	84816925	4090	4090	4090	4090	0
218	20250307	160100	84816925	4090	4090	4090	4090	0
219	20250307	160000	84816925	4090	4090	4090	4090	0
220	20250307	155900	84816925	4090	4090	4090	4090	0
221	20250307	155800	84816925	4090	4090	4090	4090	0
222	20250307	155700	84816925	4090	4090	4090	4090	0
223	20250307	155600	84816925	4090	4090	4090	4090	0
224	20250307	155500	84816925	4090	4090	4090	4090	0
225	20250307	155400	84816925	4090	4090	4090	4090	0
226	20250307	155300	84816925	4090	4090	4090	4090	0
227	20250307	155200	84816925	4090	4090	4090	4090	0
228	20250307	155100	84816925	4090	4090	4090	4090	0
229	20250307	155000	84816925	4090	4090	4090	4090	0
230	20250307	154900	84816925	4090	4090	4090	4090	0
231	20250307	154800	84816925	4090	4090	4090	4090	0
232	20250307	154700	84816925	4090	4090	4090	4090	0
233	20250307	154600	84816925	4090	4090	4090	4090	0
234	20250307	154500	84816925	4090	4090	4090	4090	0
235	20250307	154400	84816925	4090	4090	4090	4090	0
236	20250307	154300	84816925	4090	4090	4090	4090	0
237	20250307	154200	84816925	4090	4090	4090	4090	0
238	20250307	154100	84816925	4090	4090	4090	4090	0
239	20250307	154000	84816925	4090	4090	4090	4090	0
240	20250307	153900	84816925	4090	4090	4090	4090	0
241	20250307	153800	84816925	4090	4090	4090	4090	0
242	20250307	153700	84816925	4090	4090	4090	4090	698
243	20250307	153600	84816925	4090	4090	4090	4090	0
244	20250307	153500	84816925	4090	4090	4090	4090	0
245	20250307	153400	84816925	4090	4090	4090	4090	0
246	20250307	153300	84816925	4090	4090	4090	4090	0
247	20250307	153200	84816925	4090	4090	4090	4090	0
248	20250307	153100	84816925	4090	4090	4090	4090	0
249	20250307	153000	84816925	4090	4090	4090	4090	698
250	20250307	152900	81962105	4070	4070	4070	4070	0
251	20250307	152800	81962105	4070	4070	4070	4070	0
252	20250307	152700	81962105	4070	4070	4070	4070	0
253	20250307	152600	81962105	4070	4070	4070	4070	0
254	20250307	152500	81962105	4070	4070	4070	4070	0
255	20250307	152400	81962105	4070	4070	4070	4070	0
256	20250307	152300	81962105	4070	4070	4070	4070	0
257	20250307	152200	81962105	4070	4070	4070	4070	0
258	20250307	152100	81962105	4070	4070	4070	4070	0
259	20250307	152000	81962105	4070	4070	4070	4070	0
260	20250307	151900	81962105	4070	4070	4070	4070	4
261	20250307	151800	81945825	4065	4065	4065	4065	1
262	20250307	151700	81941760	4065	4065	4065	4065	0
263	20250307	151600	81941760	4065	4065	4065	4065	0
264	20250307	151500	81941760	4065	4065	4065	4065	0
265	20250307	151400	81941760	4065	4065	4065	4065	0
266	20250307	151300	81941760	4065	4065	4065	4065	1
267	20250307	151200	81937695	4065	4065	4065	4065	0
268	20250307	151100	81937695	4065	4065	4065	4065	0
269	20250307	151000	81937695	4065	4065	4065	4065	0
270	20250307	150900	81937695	4065	4065	4065	4065	0
271	20250307	150800	81937695	4065	4065	4065	4065	0
272	20250307	150700	81937695	4065	4065	4065	4065	0
273	20250307	150600	81937695	4065	4065	4065	4065	0
274	20250307	150500	81937695	4065	4065	4065	4065	1
275	20250307	150400	81933630	4060	4060	4060	4060	0
276	20250307	150300	81933630	4060	4070	4115	4050	2428
277	20250307	150200	72082080	4070	4070	4070	4070	0
278	20250307	150100	72082080	4070	4070	4070	4070	0
279	20250307	150000	72082080	4070	4070	4070	4070	148
280	20250307	145900	71479720	4070	4070	4070	4070	0
281	20250307	145800	71479720	4070	4070	4070	4070	0
282	20250307	145700	71479720	4070	4070	4070	4070	0
283	20250307	145600	71479720	4070	4070	4070	4070	0
284	20250307	145500	71479720	4070	4070	4070	4070	638
285	20250307	145400	68883060	4070	4070	4070	4070	224
286	20250307	145300	67971380	4075	4075	4075	4075	17
287	20250307	145200	67902105	4075	4075	4075	4075	0
288	20250307	145100	67902105	4075	4075	4075	4075	21
289	20250307	145000	67816530	4075	4075	4075	4075	0
290	20250307	144900	67816530	4075	4075	4075	4075	0
291	20250307	144800	67816530	4075	4075	4075	4075	0
292	20250307	144700	67816530	4075	4075	4075	4075	3
293	20250307	144600	67804305	4070	4070	4070	4070	0
294	20250307	144500	67804305	4070	4070	4070	4070	0
295	20250307	144400	67804305	4070	4070	4070	4070	0
296	20250307	144300	67804305	4070	4070	4070	4070	0
297	20250307	144200	67804305	4070	4070	4070	4070	0
298	20250307	144100	67804305	4070	4070	4070	4070	0
299	20250307	144000	67804305	4070	4070	4070	4070	0
300	20250307	143900	67804305	4070	4070	4070	4070	0
301	20250307	143800	67804305	4070	4070	4070	4070	240
302	20250307	143700	66827505	4070	4075	4075	4070	200
303	20250307	143600	66013485	4075	4075	4075	4075	64
304	20250307	143500	65752685	4075	4075	4075	4075	1
305	20250307	143400	65748610	4080	4080	4080	4080	2
306	20250307	143300	65740450	4080	4080	4080	4080	2
307	20250307	143200	65732290	4080	4070	4080	4070	516
308	20250307	143100	63632150	4070	4070	4070	4070	0
309	20250307	143000	63632150	4070	4070	4070	4070	74
310	20250307	142900	63330970	4080	4075	4080	4070	538
311	20250307	142800	61139105	4080	4080	4080	4080	1
312	20250307	142700	61135025	4080	4080	4080	4080	394
313	20250307	142600	59527505	4080	4080	4080	4080	0
314	20250307	142500	59527505	4080	4080	4080	4080	34
315	20250307	142400	59388785	4080	4080	4080	4080	0
316	20250307	142300	59388785	4080	4080	4080	4080	0
317	20250307	142200	59388785	4080	4080	4080	4080	0
318	20250307	142100	59388785	4080	4080	4080	4080	0
319	20250307	142000	59388785	4080	4085	4085	4080	242
320	20250307	141900	58400340	4085	4085	4085	4085	0
321	20250307	141800	58400340	4085	4095	4095	4085	2323
322	20250307	141700	48890900	4095	4095	4095	4095	0
323	20250307	141600	48890900	4095	4095	4095	4095	0
324	20250307	141500	48890900	4095	4095	4095	4095	0
325	20250307	141400	48890900	4095	4100	4100	4095	429
326	20250307	141300	47132210	4095	4095	4095	4095	0
327	20250307	141200	47132210	4095	4095	4095	4095	0
328	20250307	141100	47132210	4095	4095	4095	4095	0
329	20250307	141000	47132210	4095	4100	4100	4095	550
330	20250307	140900	44877405	4095	4095	4095	4095	0
331	20250307	140800	44877405	4095	4095	4095	4095	0
332	20250307	140700	44877405	4095	4095	4095	4095	0
333	20250307	140600	44877405	4095	4095	4095	4095	373
334	20250307	140500	43349970	4095	4100	4105	4095	1544
335	20250307	140400	37020315	4105	4120	4120	4105	1705
336	20250307	140300	29999965	4125	4125	4125	4125	2
337	20250307	140200	29991715	4125	4125	4125	4125	0
338	20250307	140100	29991715	4125	4125	4125	4125	0
339	20250307	140000	29991715	4125	4125	4125	4125	0
340	20250307	135900	29991715	4125	4125	4125	4125	0
341	20250307	135800	29991715	4125	4125	4125	4125	0
342	20250307	135700	29991715	4125	4125	4125	4125	0
343	20250307	135600	29991715	4125	4125	4125	4125	0
344	20250307	135500	29991715	4125	4125	4125	4125	0
345	20250307	135400	29991715	4125	4125	4125	4125	0
346	20250307	135300	29991715	4125	4125	4125	4125	0
347	20250307	135200	29991715	4125	4125	4125	4125	0
348	20250307	135100	29991715	4125	4125	4125	4125	0
349	20250307	135000	29991715	4125	4125	4125	4125	0
350	20250307	134900	29991715	4125	4125	4125	4125	0
351	20250307	134800	29991715	4125	4125	4125	4125	0
352	20250307	134700	29991715	4125	4125	4125	4125	0
353	20250307	134600	29991715	4125	4125	4125	4125	0
354	20250307	134500	29991715	4125	4125	4125	4125	0
355	20250307	134400	29991715	4125	4125	4125	4125	0
356	20250307	134300	29991715	4125	4125	4125	4125	0
357	20250307	134200	29991715	4125	4125	4125	4125	0
358	20250307	134100	29991715	4125	4130	4130	4125	1289
359	20250307	134000	24674265	4130	4130	4130	4130	0
360	20250307	133900	24674265	4130	4130	4130	4130	0
361	20250307	133800	24674265	4130	4130	4130	4130	35
362	20250307	133700	24529715	4130	4130	4130	4130	0
363	20250307	133600	24529715	4130	4130	4130	4130	0
364	20250307	133500	24529715	4130	4130	4130	4130	0
365	20250307	133400	24529715	4130	4130	4130	4130	0
366	20250307	133300	24529715	4130	4130	4130	4130	0
367	20250307	133200	24529715	4130	4130	4130	4130	0
368	20250307	133100	24529715	4130	4130	4130	4130	0
369	20250307	133000	24529715	4130	4130	4130	4130	120
370	20250307	132900	24034115	4130	4130	4130	4130	0
371	20250307	132800	24034115	4130	4130	4130	4130	0
372	20250307	132700	24034115	4130	4130	4130	4130	0
373	20250307	132600	24034115	4130	4130	4130	4130	0
374	20250307	132500	24034115	4130	4130	4130	4130	0
375	20250307	132400	24034115	4130	4130	4130	4130	0
376	20250307	132300	24034115	4130	4130	4130	4130	0
377	20250307	132200	24034115	4130	4130	4130	4130	0
378	20250307	132100	24034115	4130	4130	4130	4130	0
379	20250307	132000	24034115	4130	4130	4130	4130	0
380	20250307	131900	24034115	4130	4130	4130	4130	0
381	20250307	131800	24034115	4130	4130	4130	4130	0
382	20250307	131700	24034115	4130	4130	4130	4130	0
383	20250307	131600	24034115	4130	4130	4130	4130	1
384	20250307	131500	24029985	4130	4130	4130	4130	101
385	20250307	131400	23612855	4130	4130	4130	4130	0
386	20250307	131300	23612855	4130	4130	4130	4130	0
387	20250307	131200	23612855	4130	4130	4130	4130	0
388	20250307	131100	23612855	4130	4130	4130	4130	2
389	20250307	131000	23604595	4125	4125	4125	4125	0
390	20250307	130900	23604595	4125	4125	4125	4125	0
391	20250307	130800	23604595	4125	4125	4125	4125	0
392	20250307	130700	23604595	4125	4125	4125	4125	0
393	20250307	130600	23604595	4125	4125	4125	4125	0
394	20250307	130500	23604595	4125	4125	4125	4125	100
395	20250307	130400	23192095	4125	4125	4125	4125	26
396	20250307	130300	23084845	4125	4125	4125	4125	0
397	20250307	130200	23084845	4125	4125	4125	4125	1
398	20250307	130100	23080720	4130	4130	4130	4130	0
399	20250307	130000	23080720	4130	4125	4130	4125	14
400	20250307	125900	23022965	4130	4130	4130	4130	0
401	20250307	125800	23022965	4130	4130	4130	4130	0
402	20250307	125700	23022965	4130	4130	4130	4130	16
403	20250307	125600	22956885	4130	4130	4130	4130	0
404	20250307	125500	22956885	4130	4130	4130	4130	0
405	20250307	125400	22956885	4130	4130	4130	4130	0
406	20250307	125300	22956885	4130	4130	4130	4130	70
407	20250307	125200	22667785	4125	4125	4125	4125	0
408	20250307	125100	22667785	4125	4125	4125	4125	120
409	20250307	125000	22172785	4125	4125	4125	4125	0
410	20250307	124900	22172785	4125	4125	4125	4125	0
411	20250307	124800	22172785	4125	4127	4127	4125	25
412	20250307	124700	22069640	4127	4127	4127	4127	0
413	20250307	124600	22069640	4127	4127	4127	4127	0
414	20250307	124500	22069640	4127	4127	4127	4127	0
415	20250307	124400	22069640	4127	4127	4127	4127	0
416	20250307	124300	22069640	4127	4127	4127	4127	0
417	20250307	124200	22069640	4127	4127	4127	4127	0
418	20250307	124100	22069640	4127	4127	4127	4127	0
419	20250307	124000	22069640	4127	4127	4127	4127	0
420	20250307	123900	22069640	4127	4127	4127	4127	0
421	20250307	123800	22069640	4127	4127	4127	4127	20
422	20250307	123700	21987100	4125	4125	4125	4125	0
423	20250307	123600	21987100	4125	4125	4125	4125	0
424	20250307	123500	21987100	4125	4135	4135	4125	581
425	20250307	123400	19587155	4140	4140	4140	4140	0
426	20250307	123300	19587155	4140	4135	4140	4135	90
427	20250307	123200	19215000	4130	4130	4130	4130	0
428	20250307	123100	19215000	4130	4130	4130	4130	0
429	20250307	123000	19215000	4130	4130	4130	4130	0
430	20250307	122900	19215000	4130	4130	4130	4130	0
431	20250307	122800	19215000	4130	4130	4130	4130	0
432	20250307	122700	19215000	4130	4130	4130	4130	0
433	20250307	122600	19215000	4130	4130	4130	4130	0
434	20250307	122500	19215000	4130	4130	4130	4130	0
435	20250307	122400	19215000	4130	4130	4130	4130	0
436	20250307	122300	19215000	4130	4130	4130	4130	0
437	20250307	122200	19215000	4130	4130	4130	4130	0
438	20250307	122100	19215000	4130	4130	4130	4130	6
439	20250307	122000	19190220	4130	4130	4130	4130	14
440	20250307	121900	19132400	4135	4135	4135	4135	0
441	20250307	121800	19132400	4135	4135	4135	4135	1
442	20250307	121700	19128265	4135	4135	4135	4135	232
443	20250307	121600	18168945	4135	4135	4135	4135	0
444	20250307	121500	18168945	4135	4135	4135	4135	0
445	20250307	121400	18168945	4135	4135	4135	4135	0
446	20250307	121300	18168945	4135	4135	4135	4135	0
447	20250307	121200	18168945	4135	4135	4135	4135	0
448	20250307	121100	18168945	4135	4135	4135	4135	88
449	20250307	121000	17805065	4140	4140	4140	4140	0
450	20250307	120900	17805065	4140	4140	4140	4140	0
451	20250307	120800	17805065	4140	4140	4140	4140	0
452	20250307	120700	17805065	4140	4140	4140	4140	89
453	20250307	120600	17436605	4140	4140	4140	4140	0
454	20250307	120500	17436605	4140	4140	4140	4140	0
455	20250307	120400	17436605	4140	4140	4140	4140	0
456	20250307	120300	17436605	4140	4140	4140	4140	0
457	20250307	120200	17436605	4140	4140	4140	4140	0
458	20250307	120100	17436605	4140	4140	4140	4140	0
459	20250307	120000	17436605	4140	4140	4140	4140	0
460	20250307	115900	17436605	4140	4140	4140	4140	0
461	20250307	115800	17436605	4140	4140	4140	4140	0
462	20250307	115700	17436605	4140	4140	4140	4140	0
463	20250307	115600	17436605	4140	4140	4140	4140	0
464	20250307	115500	17436605	4140	4140	4140	4140	0
465	20250307	115400	17436605	4140	4140	4140	4140	0
466	20250307	115300	17436605	4140	4140	4140	4140	0
467	20250307	115200	17436605	4140	4140	4140	4140	0
468	20250307	115100	17436605	4140	4145	4150	4140	1230
469	20250307	115000	12334455	4145	4145	4145	4145	0
470	20250307	114900	12334455	4145	4145	4145	4145	0
471	20250307	114800	12334455	4145	4145	4145	4145	0
472	20250307	114700	12334455	4145	4145	4145	4145	290
473	20250307	114600	11132405	4145	4145	4145	4145	0
474	20250307	114500	11132405	4145	4145	4145	4145	0
475	20250307	114400	11132405	4145	4145	4145	4145	0
476	20250307	114300	11132405	4145	4145	4145	4145	0
477	20250307	114200	11132405	4145	4145	4145	4145	0
478	20250307	114100	11132405	4145	4145	4145	4145	0
479	20250307	114000	11132405	4145	4145	4145	4145	0
480	20250307	113900	11132405	4145	4145	4145	4145	0
481	20250307	113800	11132405	4145	4145	4145	4145	0
482	20250307	113700	11132405	4145	4150	4150	4145	280
483	20250307	113600	9971305	4150	4145	4150	4145	18
484	20250307	113500	9896685	4150	4150	4150	4150	0
485	20250307	113400	9896685	4150	4150	4150	4150	0
486	20250307	113300	9896685	4150	4150	4150	4150	0
487	20250307	113200	9896685	4150	4150	4150	4150	0
488	20250307	113100	9896685	4150	4150	4150	4150	0
489	20250307	113000	9896685	4150	4150	4150	4150	0
490	20250307	112900	9896685	4150	4150	4150	4150	0
491	20250307	112800	9896685	4150	4150	4150	4150	11
492	20250307	112700	9851035	4150	4150	4150	4150	0
493	20250307	112600	9851035	4150	4150	4150	4150	0
494	20250307	112500	9851035	4150	4150	4150	4150	0
495	20250307	112400	9851035	4150	4150	4150	4150	150
496	20250307	112300	9228535	4155	4155	4155	4155	0
497	20250307	112200	9228535	4155	4155	4155	4155	0
498	20250307	112100	9228535	4155	4155	4155	4155	0
499	20250307	112000	9228535	4155	4155	4155	4155	0
500	20250307	111900	9228535	4155	4155	4155	4155	0
501	20250307	111800	9228535	4155	4155	4155	4155	0
502	20250307	111700	9228535	4155	4155	4155	4155	0
503	20250307	111600	9228535	4155	4150	4155	4150	2
504	20250307	111500	9220230	4155	4155	4155	4155	100
505	20250307	111400	8804730	4155	4155	4155	4155	0
506	20250307	111300	8804730	4155	4155	4155	4155	0
507	20250307	111200	8804730	4155	4155	4155	4155	0
508	20250307	111100	8804730	4155	4155	4155	4155	2
509	20250307	111000	8796420	4150	4150	4150	4150	0
510	20250307	110900	8796420	4150	4150	4150	4150	0
511	20250307	110800	8796420	4150	4150	4150	4150	0
512	20250307	110700	8796420	4150	4150	4150	4150	0
513	20250307	110600	8796420	4150	4150	4150	4150	0
514	20250307	110500	8796420	4150	4150	4150	4150	0
515	20250307	110400	8796420	4150	4150	4150	4150	36
516	20250307	110300	8647020	4150	4150	4150	4150	0
517	20250307	110200	8647020	4150	4150	4150	4150	0
518	20250307	110100	8647020	4150	4150	4150	4150	10
519	20250307	110000	8605520	4150	4150	4150	4150	0
520	20250307	105900	8605520	4150	4150	4150	4150	0
521	20250307	105800	8605520	4150	4150	4150	4150	0
522	20250307	105700	8605520	4150	4150	4150	4150	74
523	20250307	105600	8298420	4150	4150	4150	4150	0
524	20250307	105500	8298420	4150	4150	4150	4150	0
525	20250307	105400	8298420	4150	4150	4150	4150	0
526	20250307	105300	8298420	4150	4150	4150	4150	0
527	20250307	105200	8298420	4150	4150	4150	4150	0
528	20250307	105100	8298420	4150	4150	4150	4150	0
529	20250307	105000	8298420	4150	4150	4150	4150	8
530	20250307	104900	8265220	4150	4150	4150	4150	0
531	20250307	104800	8265220	4150	4150	4150	4150	0
532	20250307	104700	8265220	4150	4150	4150	4150	5
533	20250307	104600	8244470	4152	4152	4152	4152	0
534	20250307	104500	8244470	4152	4152	4152	4152	0
535	20250307	104400	8244470	4152	4152	4152	4152	5
536	20250307	104300	8223710	4155	4155	4155	4155	0
537	20250307	104200	8223710	4155	4155	4155	4155	3
538	20250307	104100	8211245	4155	4155	4155	4155	0
539	20250307	104000	8211245	4155	4155	4155	4155	0
540	20250307	103900	8211245	4155	4155	4155	4155	0
541	20250307	103800	8211245	4155	4155	4155	4155	0
542	20250307	103700	8211245	4155	4155	4155	4155	1
543	20250307	103600	8207090	4140	4140	4140	4140	0
544	20250307	103500	8207090	4140	4140	4140	4140	0
545	20250307	103400	8207090	4140	4140	4140	4140	0
546	20250307	103300	8207090	4140	4140	4140	4140	0
547	20250307	103200	8207090	4140	4140	4140	4140	0
548	20250307	103100	8207090	4140	4140	4140	4140	20
549	20250307	103000	8124290	4145	4145	4145	4145	60
550	20250307	102900	7875590	4145	4145	4145	4145	660
551	20250307	102800	5139890	4170	4160	4170	4160	500
552	20250307	102700	3056320	4160	4160	4160	4160	28
553	20250307	102600	2939840	4155	4155	4155	4155	0
554	20250307	102500	2939840	4155	4155	4160	4155	37
555	20250307	102400	2786045	4160	4160	4160	4160	0
556	20250307	102300	2786045	4160	4160	4160	4160	0
557	20250307	102200	2786045	4160	4160	4160	4160	0
558	20250307	102100	2786045	4160	4160	4160	4160	0
559	20250307	102000	2786045	4160	4160	4160	4160	0
560	20250307	101900	2786045	4160	4160	4160	4160	0
561	20250307	101800	2786045	4160	4160	4160	4160	1
562	20250307	101700	2781885	4160	4160	4160	4160	0
563	20250307	101600	2781885	4160	4160	4160	4160	1
564	20250307	101500	2777725	4150	4150	4150	4150	0
565	20250307	101400	2777725	4150	4150	4150	4150	0
566	20250307	101300	2777725	4150	4150	4150	4150	0
567	20250307	101200	2777725	4150	4150	4150	4150	1
568	20250307	101100	2773575	4160	4160	4160	4160	0
569	20250307	101000	2773575	4160	4160	4160	4160	0
570	20250307	100900	2773575	4160	4160	4160	4160	1
571	20250307	100800	2769415	4155	4155	4155	4155	0
572	20250307	100700	2769415	4155	4155	4155	4155	0
573	20250307	100600	2769415	4155	4155	4155	4155	12
574	20250307	100500	2719555	4145	4145	4145	4145	0
575	20250307	100400	2719555	4145	4145	4145	4145	0
576	20250307	100300	2719555	4145	4145	4145	4145	0
577	20250307	100200	2719555	4145	4145	4145	4145	1
578	20250307	100100	2715410	4150	4150	4150	4150	0
579	20250307	100000	2715410	4150	4150	4150	4150	0
580	20250307	095900	2715410	4150	4150	4150	4150	0
581	20250307	095800	2715410	4150	4150	4150	4150	0
582	20250307	095700	2715410	4150	4150	4150	4150	0
583	20250307	095600	2715410	4150	4150	4150	4150	0
584	20250307	095500	2715410	4150	4150	4150	4150	0
585	20250307	095400	2715410	4150	4150	4150	4150	0
586	20250307	095300	2715410	4150	4150	4150	4150	10
587	20250307	095200	2673910	4155	4155	4155	4155	0
588	20250307	095100	2673910	4155	4155	4155	4155	0
589	20250307	095000	2673910	4155	4155	4155	4155	0
590	20250307	094900	2673910	4155	4155	4155	4155	0
591	20250307	094800	2673910	4155	4155	4155	4155	1
592	20250307	094700	2669755	4155	4155	4155	4155	1
593	20250307	094600	2665600	4155	4155	4155	4155	2
594	20250307	094500	2657290	4155	4155	4155	4155	15
595	20250307	094400	2594965	4145	4145	4145	4145	39
596	20250307	094300	2433310	4145	4145	4145	4145	10
597	20250307	094200	2391860	4140	4140	4140	4140	0
598	20250307	094100	2391860	4140	4140	4140	4140	0
599	20250307	094000	2391860	4140	4140	4140	4140	1
600	20250307	093900	2387720	4140	4140	4140	4140	0
601	20250307	093800	2387720	4140	4140	4140	4140	44
602	20250307	093700	2205560	4140	4140	4140	4140	0
603	20250307	093600	2205560	4140	4140	4140	4140	0
604	20250307	093500	2205560	4140	4140	4140	4140	0
605	20250307	093400	2205560	4140	4140	4140	4140	11
606	20250307	093300	2160020	4140	4140	4140	4140	34
607	20250307	093200	2019260	4145	4145	4145	4145	1
608	20250307	093100	2015115	4140	4140	4140	4140	0
609	20250307	093000	2015115	4140	4140	4140	4140	0
610	20250307	092900	2015115	4140	4140	4140	4140	7
611	20250307	092800	1986135	4135	4135	4135	4135	0
612	20250307	092700	1986135	4135	4135	4135	4135	0
613	20250307	092600	1986135	4135	4135	4135	4135	0
614	20250307	092500	1986135	4135	4135	4135	4135	0
615	20250307	092400	1986135	4135	4135	4135	4135	0
616	20250307	092300	1986135	4135	4135	4135	4135	0
617	20250307	092200	1986135	4135	4135	4135	4135	0
618	20250307	092100	1986135	4135	4135	4135	4135	17
619	20250307	092000	1915840	4140	4140	4140	4140	0
620	20250307	091900	1915840	4140	4140	4140	4140	0
621	20250307	091800	1915840	4140	4140	4140	4140	2
622	20250307	091700	1907560	4135	4135	4135	4135	0
623	20250307	091600	1907560	4135	4135	4135	4135	0
624	20250307	091500	1907560	4135	4135	4135	4135	0
625	20250307	091400	1907560	4135	4135	4135	4135	0
626	20250307	091300	1907560	4135	4135	4135	4135	0
627	20250307	091200	1907560	4135	4135	4135	4135	0
628	20250307	091100	1907560	4135	4135	4135	4135	21
629	20250307	091000	1820725	4120	4120	4120	4120	1
630	20250307	090900	1816605	4120	4120	4120	4120	1
631	20250307	090800	1812485	4125	4125	4125	4125	190
632	20250307	090700	1028735	4125	4125	4125	4125	0
633	20250307	090600	1028735	4125	4125	4125	4125	0
634	20250307	090500	1028735	4125	4125	4125	4125	0
635	20250307	090400	1028735	4125	4125	4125	4125	0
636	20250307	090300	1028735	4125	4125	4125	4125	0
637	20250307	090200	1028735	4125	4125	4150	4120	108
638	20250307	090100	583460	4130	4135	4135	4130	78
639	20250307	090000	261245	4135	4170	4170	4135	63