KissMeData/000220/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	183000	175650767	4485	4485	4485	4485	1866
3	20250319	182900	175650767	4485	4485	4485	4485	0
4	20250319	182800	175650767	4485	4485	4485	4485	0
5	20250319	182700	175650767	4485	4485	4485	4485	0
6	20250319	182600	175650767	4485	4485	4485	4485	0
7	20250319	182500	175650767	4485	4485	4485	4485	0
8	20250319	182400	175650767	4485	4485	4485	4485	0
9	20250319	182300	175650767	4485	4485	4485	4485	0
10	20250319	182200	175650767	4485	4485	4485	4485	0
11	20250319	182100	175650767	4485	4485	4485	4485	0
12	20250319	182000	175650767	4485	4485	4485	4485	0
13	20250319	181900	175650767	4485	4485	4485	4485	0
14	20250319	181800	175650767	4485	4485	4485	4485	0
15	20250319	181700	175650767	4485	4485	4485	4485	0
16	20250319	181600	175650767	4485	4485	4485	4485	0
17	20250319	181500	175650767	4485	4485	4485	4485	0
18	20250319	181400	175650767	4485	4485	4485	4485	0
19	20250319	181300	175650767	4485	4485	4485	4485	0
20	20250319	181200	175650767	4485	4485	4485	4485	0
21	20250319	181100	175650767	4485	4485	4485	4485	0
22	20250319	181000	175650767	4485	4485	4485	4485	0
23	20250319	180900	175650767	4485	4485	4485	4485	0
24	20250319	180800	175650767	4485	4485	4485	4485	0
25	20250319	180700	175650767	4485	4485	4485	4485	0
26	20250319	180600	175650767	4485	4485	4485	4485	0
27	20250319	180500	175650767	4485	4485	4485	4485	0
28	20250319	180400	175650767	4485	4485	4485	4485	0
29	20250319	180300	175650767	4485	4485	4485	4485	0
30	20250319	180200	175650767	4485	4485	4485	4485	0
31	20250319	180100	175650767	4485	4485	4485	4485	0
32	20250319	180000	175650767	4485	4485	4485	4485	1866
33	20250319	175900	175650767	4485	4485	4485	4485	0
34	20250319	175800	175650767	4485	4485	4485	4485	0
35	20250319	175700	175650767	4485	4485	4485	4485	0
36	20250319	175600	175650767	4485	4485	4485	4485	0
37	20250319	175500	175650767	4485	4485	4485	4485	0
38	20250319	175400	175650767	4485	4485	4485	4485	0
39	20250319	175300	175650767	4485	4485	4485	4485	0
40	20250319	175200	175650767	4485	4485	4485	4485	0
41	20250319	175100	175650767	4485	4485	4485	4485	0
42	20250319	175000	175650767	4485	4485	4485	4485	0
43	20250319	174900	175650767	4485	4485	4485	4485	0
44	20250319	174800	175650767	4485	4485	4485	4485	0
45	20250319	174700	175650767	4485	4485	4485	4485	0
46	20250319	174600	175650767	4485	4485	4485	4485	0
47	20250319	174500	175650767	4485	4485	4485	4485	0
48	20250319	174400	175650767	4485	4485	4485	4485	0
49	20250319	174300	175650767	4485	4485	4485	4485	0
50	20250319	174200	175650767	4485	4485	4485	4485	0
51	20250319	174100	175650767	4485	4485	4485	4485	0
52	20250319	174000	175650767	4485	4485	4485	4485	0
53	20250319	173900	175650767	4485	4485	4485	4485	0
54	20250319	173800	175650767	4485	4485	4485	4485	0
55	20250319	173700	175650767	4485	4485	4485	4485	0
56	20250319	173600	175650767	4485	4485	4485	4485	0
57	20250319	173500	175650767	4485	4485	4485	4485	0
58	20250319	173400	175650767	4485	4485	4485	4485	0
59	20250319	173300	175650767	4485	4485	4485	4485	0
60	20250319	173200	175650767	4485	4485	4485	4485	0
61	20250319	173100	175650767	4485	4485	4485	4485	0
62	20250319	173000	175650767	4485	4485	4485	4485	1866
63	20250319	172900	175650767	4485	4485	4485	4485	0
64	20250319	172800	175650767	4485	4485	4485	4485	0
65	20250319	172700	175650767	4485	4485	4485	4485	0
66	20250319	172600	175650767	4485	4485	4485	4485	0
67	20250319	172500	175650767	4485	4485	4485	4485	0
68	20250319	172400	175650767	4485	4485	4485	4485	0
69	20250319	172300	175650767	4485	4485	4485	4485	0
70	20250319	172200	175650767	4485	4485	4485	4485	0
71	20250319	172100	175650767	4485	4485	4485	4485	0
72	20250319	172000	175650767	4485	4485	4485	4485	0
73	20250319	171900	175650767	4485	4485	4485	4485	0
74	20250319	171800	175650767	4485	4485	4485	4485	0
75	20250319	171700	175650767	4485	4485	4485	4485	0
76	20250319	171600	175650767	4485	4485	4485	4485	0
77	20250319	171500	175650767	4485	4485	4485	4485	0
78	20250319	171400	175650767	4485	4485	4485	4485	0
79	20250319	171300	175650767	4485	4485	4485	4485	0
80	20250319	171200	175650767	4485	4485	4485	4485	0
81	20250319	171100	175650767	4485	4485	4485	4485	0
82	20250319	171000	175650767	4485	4485	4485	4485	0
83	20250319	170900	175650767	4485	4485	4485	4485	0
84	20250319	170800	175650767	4485	4485	4485	4485	0
85	20250319	170700	175650767	4485	4485	4485	4485	0
86	20250319	170600	175650767	4485	4485	4485	4485	0
87	20250319	170500	175650767	4485	4485	4485	4485	0
88	20250319	170400	175650767	4485	4485	4485	4485	0
89	20250319	170300	175650767	4485	4485	4485	4485	0
90	20250319	170200	175650767	4485	4485	4485	4485	0
91	20250319	170100	175650767	4485	4485	4485	4485	0
92	20250319	170000	175650767	4485	4485	4485	4485	1866
93	20250319	165900	175650767	4485	4485	4485	4485	0
94	20250319	165800	175650767	4485	4485	4485	4485	0
95	20250319	165700	175650767	4485	4485	4485	4485	0
96	20250319	165600	175650767	4485	4485	4485	4485	0
97	20250319	165500	175650767	4485	4485	4485	4485	0
98	20250319	165400	175650767	4485	4485	4485	4485	0
99	20250319	165300	175650767	4485	4485	4485	4485	0
100	20250319	165200	175650767	4485	4485	4485	4485	0
101	20250319	165100	175650767	4485	4485	4485	4485	0
102	20250319	165000	175650767	4485	4485	4485	4485	0
103	20250319	164900	175650767	4485	4485	4485	4485	0
104	20250319	164800	175650767	4485	4485	4485	4485	0
105	20250319	164700	175650767	4485	4485	4485	4485	0
106	20250319	164600	175650767	4485	4485	4485	4485	0
107	20250319	164500	175650767	4485	4485	4485	4485	0
108	20250319	164400	175650767	4485	4485	4485	4485	0
109	20250319	164300	175650767	4485	4485	4485	4485	0
110	20250319	164200	175650767	4485	4485	4485	4485	0
111	20250319	164100	175650767	4485	4485	4485	4485	0
112	20250319	164000	175650767	4485	4485	4485	4485	0
113	20250319	163900	175650767	4485	4485	4485	4485	0
114	20250319	163800	175650767	4485	4485	4485	4485	0
115	20250319	163700	175650767	4485	4485	4485	4485	0
116	20250319	163600	175650767	4485	4485	4485	4485	0
117	20250319	163500	175650767	4485	4485	4485	4485	0
118	20250319	163400	175650767	4485	4485	4485	4485	0
119	20250319	163300	175650767	4485	4485	4485	4485	0
120	20250319	163200	175650767	4485	4485	4485	4485	0
121	20250319	163100	175650767	4485	4485	4485	4485	0
122	20250319	163000	175650767	4485	4485	4485	4485	1866
123	20250319	162900	175650767	4485	4485	4485	4485	0
124	20250319	162800	175650767	4485	4485	4485	4485	0
125	20250319	162700	175650767	4485	4485	4485	4485	0
126	20250319	162600	175650767	4485	4485	4485	4485	0
127	20250319	162500	175650767	4485	4485	4485	4485	0
128	20250319	162400	175650767	4485	4485	4485	4485	0
129	20250319	162300	175650767	4485	4485	4485	4485	0
130	20250319	162200	175650767	4485	4485	4485	4485	0
131	20250319	162100	175650767	4485	4485	4485	4485	0
132	20250319	162000	175650767	4485	4485	4485	4485	0
133	20250319	161900	175650767	4485	4485	4485	4485	0
134	20250319	161800	175650767	4485	4485	4485	4485	0
135	20250319	161700	175650767	4485	4485	4485	4485	0
136	20250319	161600	175650767	4485	4485	4485	4485	0
137	20250319	161500	175650767	4485	4485	4485	4485	0
138	20250319	161400	175650767	4485	4485	4485	4485	0
139	20250319	161300	175650767	4485	4485	4485	4485	0
140	20250319	161200	175650767	4485	4485	4485	4485	0
141	20250319	161100	175650767	4485	4485	4485	4485	0
142	20250319	161000	175650767	4485	4485	4485	4485	0
143	20250319	160900	175650767	4485	4485	4485	4485	0
144	20250319	160800	175650767	4485	4485	4485	4485	0
145	20250319	160700	175650767	4485	4485	4485	4485	0
146	20250319	160600	175650767	4485	4485	4485	4485	0
147	20250319	160500	175650767	4485	4485	4485	4485	0
148	20250319	160400	175650767	4485	4485	4485	4485	0
149	20250319	160300	175650767	4485	4485	4485	4485	0
150	20250319	160200	175650767	4485	4485	4485	4485	0
151	20250319	160100	175650767	4485	4485	4485	4485	0
152	20250319	160000	175650767	4485	4485	4485	4485	1866
153	20250319	155900	175650767	4485	4485	4485	4485	0
154	20250319	155800	175650767	4485	4485	4485	4485	0
155	20250319	155700	175650767	4485	4485	4485	4485	0
156	20250319	155600	175650767	4485	4485	4485	4485	0
157	20250319	155500	175650767	4485	4485	4485	4485	0
158	20250319	155400	175650767	4485	4485	4485	4485	0
159	20250319	155300	175650767	4485	4485	4485	4485	0
160	20250319	155200	175650767	4485	4485	4485	4485	0
161	20250319	155100	175650767	4485	4485	4485	4485	0
162	20250319	155000	175650767	4485	4485	4485	4485	0
163	20250319	154900	175650767	4485	4485	4485	4485	0
164	20250319	154800	175650767	4485	4485	4485	4485	0
165	20250319	154700	175650767	4485	4485	4485	4485	0
166	20250319	154600	175650767	4485	4485	4485	4485	0
167	20250319	154500	175650767	4485	4485	4485	4485	0
168	20250319	154400	175650767	4485	4485	4485	4485	0
169	20250319	154300	175650767	4485	4485	4485	4485	0
170	20250319	154200	175650767	4485	4485	4485	4485	0
171	20250319	154100	175650767	4485	4485	4485	4485	0
172	20250319	154000	175650767	4485	4485	4485	4485	0
173	20250319	153900	175650767	4485	4485	4485	4485	0
174	20250319	153800	175650767	4485	4485	4485	4485	0
175	20250319	153700	175650767	4485	4485	4485	4485	0
176	20250319	153600	175650767	4485	4485	4485	4485	0
177	20250319	153500	175650767	4485	4485	4485	4485	0
178	20250319	153400	175650767	4485	4485	4485	4485	0
179	20250319	153300	175650767	4485	4485	4485	4485	0
180	20250319	153200	175650767	4485	4485	4485	4485	0
181	20250319	153100	175650767	4485	4485	4485	4485	0
182	20250319	153000	175650767	4485	4485	4485	4485	3732
183	20250319	152900	167281757	4475	4475	4475	4475	0
184	20250319	152800	167281757	4475	4475	4475	4475	0
185	20250319	152700	167281757	4475	4475	4475	4475	0
186	20250319	152600	167281757	4475	4475	4475	4475	0
187	20250319	152500	167281757	4475	4475	4475	4475	0
188	20250319	152400	167281757	4475	4475	4475	4475	0
189	20250319	152300	167281757	4475	4475	4475	4475	0
190	20250319	152200	167281757	4475	4475	4475	4475	0
191	20250319	152100	167281757	4475	4475	4475	4475	0
192	20250319	152000	167281757	4475	4475	4475	4475	0
193	20250319	151900	167281757	4475	4455	4475	4455	2222
194	20250319	151800	157343367	4430	4440	4475	4405	11987
195	20250319	151700	104282982	4445	4445	4445	4445	385
196	20250319	151600	102571657	4440	4440	4440	4440	0
197	20250319	151500	102571657	4440	4440	4440	4440	0
198	20250319	151400	102571657	4440	4440	4440	4440	747
199	20250319	151300	99254977	4440	4440	4440	4440	0
200	20250319	151200	99254977	4440	4440	4440	4440	0
201	20250319	151100	99254977	4440	4440	4440	4440	0
202	20250319	151000	99254977	4440	4440	4440	4440	1
203	20250319	150900	99250537	4435	4435	4435	4435	0
204	20250319	150800	99250537	4435	4435	4435	4435	20
205	20250319	150700	99161837	4460	4460	4460	4460	0
206	20250319	150600	99161837	4460	4460	4460	4460	0
207	20250319	150500	99161837	4460	4460	4460	4460	0
208	20250319	150400	99161837	4460	4460	4460	4460	0
209	20250319	150300	99161837	4460	4460	4460	4460	0
210	20250319	150200	99161837	4460	4460	4460	4460	0
211	20250319	150100	99161837	4460	4460	4460	4460	0
212	20250319	150000	99161837	4460	4460	4460	4460	0
213	20250319	145900	99161837	4460	4460	4460	4460	0
214	20250319	145800	99161837	4460	4460	4460	4460	0
215	20250319	145700	99161837	4460	4460	4460	4460	0
216	20250319	145600	99161837	4460	4460	4460	4460	0
217	20250319	145500	99161837	4460	4460	4460	4460	1
218	20250319	145400	99157377	4460	4460	4460	4460	0
219	20250319	145300	99157377	4460	4455	4460	4455	101
220	20250319	145200	98707407	4455	4455	4455	4455	23
221	20250319	145100	98604942	4460	4460	4460	4460	3
222	20250319	145000	98591562	4455	4450	4455	4450	751
223	20250319	144900	95247637	4450	4430	4450	4430	998
224	20250319	144800	90826437	4460	4460	4460	4460	3
225	20250319	144700	90813057	4435	4460	4460	4435	6800
226	20250319	144600	60614387	4470	4470	4470	4470	0
227	20250319	144500	60614387	4470	4470	4470	4470	0
228	20250319	144400	60614387	4470	4470	4470	4470	0
229	20250319	144300	60614387	4470	4470	4470	4470	0
230	20250319	144200	60614387	4470	4470	4470	4470	0
231	20250319	144100	60614387	4470	4470	4470	4470	0
232	20250319	144000	60614387	4470	4470	4470	4470	0
233	20250319	143900	60614387	4470	4470	4470	4470	0
234	20250319	143800	60614387	4470	4470	4470	4470	0
235	20250319	143700	60614387	4470	4470	4470	4470	0
236	20250319	143600	60614387	4470	4470	4470	4470	0
237	20250319	143500	60614387	4470	4470	4470	4470	0
238	20250319	143400	60614387	4470	4470	4470	4470	0
239	20250319	143300	60614387	4470	4470	4470	4470	0
240	20250319	143200	60614387	4470	4470	4470	4470	0
241	20250319	143100	60614387	4470	4470	4470	4470	0
242	20250319	143000	60614387	4470	4470	4470	4470	0
243	20250319	142900	60614387	4470	4470	4470	4470	3
244	20250319	142800	60600977	4450	4450	4450	4450	1
245	20250319	142700	60596527	4470	4470	4470	4470	0
246	20250319	142600	60596527	4470	4470	4470	4470	0
247	20250319	142500	60596527	4470	4470	4470	4470	0
248	20250319	142400	60596527	4470	4470	4470	4470	0
249	20250319	142300	60596527	4470	4470	4470	4470	10
250	20250319	142200	60551827	4470	4470	4470	4470	0
251	20250319	142100	60551827	4470	4470	4470	4470	0
252	20250319	142000	60551827	4470	4470	4470	4470	0
253	20250319	141900	60551827	4470	4470	4470	4470	0
254	20250319	141800	60551827	4470	4470	4470	4470	0
255	20250319	141700	60551827	4470	4470	4470	4470	0
256	20250319	141600	60551827	4470	4470	4470	4470	0
257	20250319	141500	60551827	4470	4470	4470	4470	2
258	20250319	141400	60542887	4470	4470	4470	4470	0
259	20250319	141300	60542887	4470	4470	4470	4470	0
260	20250319	141200	60542887	4470	4470	4470	4470	0
261	20250319	141100	60542887	4470	4470	4470	4470	0
262	20250319	141000	60542887	4470	4470	4470	4470	0
263	20250319	140900	60542887	4470	4470	4470	4470	0
264	20250319	140800	60542887	4470	4470	4470	4470	55
265	20250319	140700	60297037	4470	4470	4470	4470	0
266	20250319	140600	60297037	4470	4470	4470	4470	3
267	20250319	140500	60283627	4455	4455	4455	4455	177
268	20250319	140400	59495092	4460	4460	4460	4460	0
269	20250319	140300	59495092	4460	4460	4460	4460	0
270	20250319	140200	59495092	4460	4460	4460	4460	0
271	20250319	140100	59495092	4460	4465	4465	4460	300
272	20250319	140000	58156942	4470	4470	4470	4470	0
273	20250319	135900	58156942	4470	4470	4470	4470	0
274	20250319	135800	58156942	4470	4470	4470	4470	0
275	20250319	135700	58156942	4470	4470	4470	4470	0
276	20250319	135600	58156942	4470	4470	4470	4470	0
277	20250319	135500	58156942	4470	4470	4470	4470	0
278	20250319	135400	58156942	4470	4470	4470	4470	0
279	20250319	135300	58156942	4470	4470	4470	4470	0
280	20250319	135200	58156942	4470	4470	4470	4470	0
281	20250319	135100	58156942	4470	4470	4470	4470	0
282	20250319	135000	58156942	4470	4470	4470	4470	0
283	20250319	134900	58156942	4470	4470	4470	4470	0
284	20250319	134800	58156942	4470	4470	4470	4470	25
285	20250319	134700	58045192	4470	4470	4470	4470	0
286	20250319	134600	58045192	4470	4470	4470	4470	0
287	20250319	134500	58045192	4470	4470	4470	4470	0
288	20250319	134400	58045192	4470	4470	4470	4470	0
289	20250319	134300	58045192	4470	4470	4470	4470	0
290	20250319	134200	58045192	4470	4470	4470	4470	0
291	20250319	134100	58045192	4470	4470	4470	4470	0
292	20250319	134000	58045192	4470	4470	4470	4470	0
293	20250319	133900	58045192	4470	4470	4470	4470	0
294	20250319	133800	58045192	4470	4470	4470	4470	0
295	20250319	133700	58045192	4470	4470	4470	4470	20
296	20250319	133600	57955792	4470	4470	4470	4470	0
297	20250319	133500	57955792	4470	4470	4470	4470	5
298	20250319	133400	57933442	4460	4460	4460	4460	0
299	20250319	133300	57933442	4460	4460	4460	4460	25
300	20250319	133200	57821942	4460	4460	4460	4460	111
301	20250319	133100	57326882	4470	4470	4470	4470	0
302	20250319	133000	57326882	4470	4470	4470	4470	0
303	20250319	132900	57326882	4470	4470	4470	4470	0
304	20250319	132800	57326882	4470	4470	4470	4470	0
305	20250319	132700	57326882	4470	4470	4470	4470	0
306	20250319	132600	57326882	4470	4470	4470	4470	0
307	20250319	132500	57326882	4470	4470	4470	4470	0
308	20250319	132400	57326882	4470	4470	4470	4470	0
309	20250319	132300	57326882	4470	4470	4470	4470	0
310	20250319	132200	57326882	4470	4470	4470	4470	0
311	20250319	132100	57326882	4470	4470	4470	4470	0
312	20250319	132000	57326882	4470	4470	4470	4470	0
313	20250319	131900	57326882	4470	4470	4470	4470	0
314	20250319	131800	57326882	4470	4470	4470	4470	0
315	20250319	131700	57326882	4470	4470	4470	4470	0
316	20250319	131600	57326882	4470	4470	4470	4470	0
317	20250319	131500	57326882	4470	4465	4470	4465	70
318	20250319	131400	57014182	4470	4470	4470	4470	0
319	20250319	131300	57014182	4470	4470	4470	4470	0
320	20250319	131200	57014182	4470	4470	4470	4470	0
321	20250319	131100	57014182	4470	4470	4470	4470	0
322	20250319	131000	57014182	4470	4470	4470	4470	0
323	20250319	130900	57014182	4470	4470	4470	4470	0
324	20250319	130800	57014182	4470	4470	4470	4470	0
325	20250319	130700	57014182	4470	4470	4470	4470	0
326	20250319	130600	57014182	4470	4470	4470	4470	0
327	20250319	130500	57014182	4470	4470	4470	4470	0
328	20250319	130400	57014182	4470	4470	4470	4470	0
329	20250319	130300	57014182	4470	4470	4470	4470	3
330	20250319	130200	57000772	4445	4445	4445	4445	208
331	20250319	130100	56076212	4450	4450	4450	4450	61
332	20250319	130000	55804762	4450	4450	4450	4450	100
333	20250319	125900	55359762	4470	4470	4470	4470	0
334	20250319	125800	55359762	4470	4470	4470	4470	0
335	20250319	125700	55359762	4470	4470	4470	4470	0
336	20250319	125600	55359762	4470	4470	4470	4470	0
337	20250319	125500	55359762	4470	4470	4470	4470	0
338	20250319	125400	55359762	4470	4470	4470	4470	20
339	20250319	125300	55270362	4470	4470	4470	4470	0
340	20250319	125200	55270362	4470	4470	4470	4470	0
341	20250319	125100	55270362	4470	4470	4470	4470	0
342	20250319	125000	55270362	4470	4470	4470	4470	0
343	20250319	124900	55270362	4470	4470	4470	4470	0
344	20250319	124800	55270362	4470	4470	4470	4470	0
345	20250319	124700	55270362	4470	4470	4470	4470	0
346	20250319	124600	55270362	4470	4470	4470	4470	0
347	20250319	124500	55270362	4470	4470	4470	4470	0
348	20250319	124400	55270362	4470	4470	4470	4470	0
349	20250319	124300	55270362	4470	4470	4470	4470	0
350	20250319	124200	55270362	4470	4470	4470	4470	0
351	20250319	124100	55270362	4470	4470	4470	4470	3
352	20250319	124000	55256952	4445	4445	4445	4445	0
353	20250319	123900	55256952	4445	4445	4445	4445	0
354	20250319	123800	55256952	4445	4467	4467	4445	1663
355	20250319	123700	47851960	4470	4470	4470	4470	0
356	20250319	123600	47851960	4470	4470	4470	4470	0
357	20250319	123500	47851960	4470	4470	4470	4470	0
358	20250319	123400	47851960	4470	4470	4470	4470	0
359	20250319	123300	47851960	4470	4470	4470	4470	0
360	20250319	123200	47851960	4470	4470	4470	4470	0
361	20250319	123100	47851960	4470	4470	4470	4470	0
362	20250319	123000	47851960	4470	4470	4470	4470	0
363	20250319	122900	47851960	4470	4470	4470	4470	35
364	20250319	122800	47695510	4475	4475	4475	4475	229
365	20250319	122700	46670735	4470	4470	4470	4470	0
366	20250319	122600	46670735	4470	4470	4470	4470	0
367	20250319	122500	46670735	4470	4470	4470	4470	415
368	20250319	122400	44815685	4470	4470	4470	4470	0
369	20250319	122300	44815685	4470	4470	4470	4470	0
370	20250319	122200	44815685	4470	4470	4470	4470	0
371	20250319	122100	44815685	4470	4470	4470	4470	0
372	20250319	122000	44815685	4470	4470	4470	4470	0
373	20250319	121900	44815685	4470	4470	4470	4470	0
374	20250319	121800	44815685	4470	4470	4470	4470	0
375	20250319	121700	44815685	4470	4470	4470	4470	0
376	20250319	121600	44815685	4470	4470	4470	4470	0
377	20250319	121500	44815685	4470	4470	4470	4470	0
378	20250319	121400	44815685	4470	4470	4470	4470	0
379	20250319	121300	44815685	4470	4470	4470	4470	480
380	20250319	121200	42670085	4475	4475	4475	4475	0
381	20250319	121100	42670085	4475	4475	4475	4475	0
382	20250319	121000	42670085	4475	4475	4475	4475	0
383	20250319	120900	42670085	4475	4475	4475	4475	0
384	20250319	120800	42670085	4475	4475	4475	4475	0
385	20250319	120700	42670085	4475	4475	4475	4475	0
386	20250319	120600	42670085	4475	4475	4475	4475	0
387	20250319	120500	42670085	4475	4475	4475	4475	0
388	20250319	120400	42670085	4475	4475	4475	4475	0
389	20250319	120300	42670085	4475	4475	4475	4475	0
390	20250319	120200	42670085	4475	4475	4475	4475	0
391	20250319	120100	42670085	4475	4475	4475	4475	0
392	20250319	120000	42670085	4475	4475	4475	4475	0
393	20250319	115900	42670085	4475	4475	4475	4475	0
394	20250319	115800	42670085	4475	4475	4475	4475	0
395	20250319	115700	42670085	4475	4475	4475	4475	0
396	20250319	115600	42670085	4475	4475	4475	4475	0
397	20250319	115500	42670085	4475	4465	4475	4465	12
398	20250319	115400	42616395	4475	4475	4475	4475	0
399	20250319	115300	42616395	4475	4475	4475	4475	0
400	20250319	115200	42616395	4475	4475	4475	4475	0
401	20250319	115100	42616395	4475	4475	4475	4475	0
402	20250319	115000	42616395	4475	4475	4475	4475	0
403	20250319	114900	42616395	4475	4475	4475	4475	0
404	20250319	114800	42616395	4475	4475	4475	4475	0
405	20250319	114700	42616395	4475	4475	4475	4475	4
406	20250319	114600	42598495	4475	4475	4475	4475	0
407	20250319	114500	42598495	4475	4475	4475	4475	0
408	20250319	114400	42598495	4475	4475	4475	4475	0
409	20250319	114300	42598495	4475	4475	4475	4475	10
410	20250319	114200	42553745	4475	4475	4475	4475	0
411	20250319	114100	42553745	4475	4475	4475	4475	0
412	20250319	114000	42553745	4475	4475	4475	4475	0
413	20250319	113900	42553745	4475	4475	4475	4475	0
414	20250319	113800	42553745	4475	4475	4475	4475	0
415	20250319	113700	42553745	4475	4475	4475	4475	0
416	20250319	113600	42553745	4475	4475	4475	4475	0
417	20250319	113500	42553745	4475	4475	4475	4475	200
418	20250319	113400	41658745	4475	4475	4475	4475	11
419	20250319	113300	41609520	4460	4460	4460	4460	20
420	20250319	113200	41520320	4475	4475	4475	4475	0
421	20250319	113100	41520320	4475	4475	4475	4475	0
422	20250319	113000	41520320	4475	4475	4475	4475	0
423	20250319	112900	41520320	4475	4475	4475	4475	0
424	20250319	112800	41520320	4475	4475	4475	4475	0
425	20250319	112700	41520320	4475	4475	4475	4475	0
426	20250319	112600	41520320	4475	4475	4475	4475	0
427	20250319	112500	41520320	4475	4475	4475	4475	0
428	20250319	112400	41520320	4475	4475	4475	4475	0
429	20250319	112300	41520320	4475	4475	4475	4475	0
430	20250319	112200	41520320	4475	4475	4475	4475	0
431	20250319	112100	41520320	4475	4475	4475	4475	0
432	20250319	112000	41520320	4475	4475	4475	4475	0
433	20250319	111900	41520320	4475	4475	4475	4475	0
434	20250319	111800	41520320	4475	4475	4475	4475	0
435	20250319	111700	41520320	4475	4475	4475	4475	0
436	20250319	111600	41520320	4475	4475	4475	4470	142
437	20250319	111500	40885485	4475	4475	4475	4475	0
438	20250319	111400	40885485	4475	4475	4475	4475	0
439	20250319	111300	40885485	4475	4475	4475	4475	0
440	20250319	111200	40885485	4475	4475	4475	4475	0
441	20250319	111100	40885485	4475	4475	4475	4475	0
442	20250319	111000	40885485	4475	4475	4475	4475	0
443	20250319	110900	40885485	4475	4475	4475	4475	0
444	20250319	110800	40885485	4475	4472	4475	4470	378
445	20250319	110700	39195570	4475	4475	4475	4475	0
446	20250319	110600	39195570	4475	4475	4475	4475	0
447	20250319	110500	39195570	4475	4475	4475	4475	0
448	20250319	110400	39195570	4475	4475	4475	4475	0
449	20250319	110300	39195570	4475	4475	4475	4475	0
450	20250319	110200	39195570	4475	4475	4475	4475	0
451	20250319	110100	39195570	4475	4475	4475	4475	0
452	20250319	110000	39195570	4475	4475	4475	4475	0
453	20250319	105900	39195570	4475	4475	4475	4475	0
454	20250319	105800	39195570	4475	4475	4475	4475	0
455	20250319	105700	39195570	4475	4475	4475	4475	0
456	20250319	105600	39195570	4475	4475	4475	4475	0
457	20250319	105500	39195570	4475	4475	4475	4475	1
458	20250319	105400	39191095	4475	4475	4475	4475	0
459	20250319	105300	39191095	4475	4475	4475	4475	0
460	20250319	105200	39191095	4475	4475	4475	4475	0
461	20250319	105100	39191095	4475	4475	4475	4475	0
462	20250319	105000	39191095	4475	4475	4475	4475	150
463	20250319	104900	38519845	4475	4475	4475	4475	0
464	20250319	104800	38519845	4475	4475	4475	4475	180
465	20250319	104700	37714345	4480	4480	4480	4480	0
466	20250319	104600	37714345	4480	4480	4480	4480	0
467	20250319	104500	37714345	4480	4480	4480	4480	0
468	20250319	104400	37714345	4480	4480	4480	4480	0
469	20250319	104300	37714345	4480	4480	4480	4480	0
470	20250319	104200	37714345	4480	4480	4480	4480	0
471	20250319	104100	37714345	4480	4480	4480	4480	0
472	20250319	104000	37714345	4480	4480	4480	4480	0
473	20250319	103900	37714345	4480	4480	4480	4480	0
474	20250319	103800	37714345	4480	4480	4480	4480	0
475	20250319	103700	37714345	4480	4480	4480	4480	0
476	20250319	103600	37714345	4480	4480	4480	4480	40
477	20250319	103500	37535145	4480	4480	4480	4480	0
478	20250319	103400	37535145	4480	4470	4480	4470	61
479	20250319	103300	37262415	4470	4470	4470	4470	900
480	20250319	103200	33239415	4470	4470	4470	4470	0
481	20250319	103100	33239415	4470	4470	4470	4470	0
482	20250319	103000	33239415	4470	4470	4470	4470	0
483	20250319	102900	33239415	4470	4470	4470	4470	0
484	20250319	102800	33239415	4470	4470	4470	4470	0
485	20250319	102700	33239415	4470	4470	4470	4470	0
486	20250319	102600	33239415	4470	4470	4470	4470	0
487	20250319	102500	33239415	4470	4470	4470	4470	0
488	20250319	102400	33239415	4470	4470	4470	4470	0
489	20250319	102300	33239415	4470	4470	4470	4470	0
490	20250319	102200	33239415	4470	4470	4470	4470	0
491	20250319	102100	33239415	4470	4470	4470	4470	0
492	20250319	102000	33239415	4470	4470	4470	4470	13
493	20250319	101900	33181305	4470	4470	4470	4470	0
494	20250319	101800	33181305	4470	4470	4470	4470	10
495	20250319	101700	33136605	4485	4485	4485	4485	0
496	20250319	101600	33136605	4485	4485	4485	4485	0
497	20250319	101500	33136605	4485	4485	4485	4480	12
498	20250319	101400	33082825	4485	4485	4485	4485	0
499	20250319	101300	33082825	4485	4485	4485	4485	0
500	20250319	101200	33082825	4485	4485	4485	4485	0
501	20250319	101100	33082825	4485	4485	4485	4485	0
502	20250319	101000	33082825	4485	4485	4485	4485	0
503	20250319	100900	33082825	4485	4485	4485	4485	1
504	20250319	100800	33078340	4485	4470	4485	4460	453
505	20250319	100700	31057875	4485	4485	4485	4485	0
506	20250319	100600	31057875	4485	4485	4485	4485	0
507	20250319	100500	31057875	4485	4485	4485	4485	0
508	20250319	100400	31057875	4485	4485	4485	4485	0
509	20250319	100300	31057875	4485	4485	4485	4485	2
510	20250319	100200	31048905	4485	4485	4485	4485	0
511	20250319	100100	31048905	4485	4485	4485	4485	0
512	20250319	100000	31048905	4485	4485	4485	4485	0
513	20250319	095900	31048905	4485	4485	4485	4485	0
514	20250319	095800	31048905	4485	4485	4485	4485	11
515	20250319	095700	30999570	4460	4460	4460	4460	0
516	20250319	095600	30999570	4460	4460	4460	4460	0
517	20250319	095500	30999570	4460	4460	4460	4460	0
518	20250319	095400	30999570	4460	4460	4460	4460	100
519	20250319	095300	30553570	4485	4465	4485	4460	326
520	20250319	095200	29099195	4470	4470	4470	4470	0
521	20250319	095100	29099195	4470	4470	4470	4470	0
522	20250319	095000	29099195	4470	4470	4470	4470	0
523	20250319	094900	29099195	4470	4470	4470	4470	0
524	20250319	094800	29099195	4470	4470	4470	4470	1
525	20250319	094700	29094725	4485	4485	4485	4485	0
526	20250319	094600	29094725	4485	4485	4485	4485	0
527	20250319	094500	29094725	4485	4470	4485	4470	22
528	20250319	094400	28996205	4470	4470	4470	4470	10
529	20250319	094300	28951505	4485	4485	4485	4485	0
530	20250319	094200	28951505	4485	4485	4485	4485	0
531	20250319	094100	28951505	4485	4475	4485	4475	13
532	20250319	094000	28893225	4485	4485	4485	4485	0
533	20250319	093900	28893225	4485	4485	4485	4485	11
534	20250319	093800	28843890	4485	4485	4485	4485	0
535	20250319	093700	28843890	4485	4485	4485	4485	0
536	20250319	093600	28843890	4485	4485	4485	4485	5
537	20250319	093500	28821465	4495	4495	4495	4495	9
538	20250319	093400	28781010	4495	4485	4495	4485	10
539	20250319	093300	28736130	4485	4485	4485	4485	1
540	20250319	093200	28731645	4495	4495	4495	4495	0
541	20250319	093100	28731645	4495	4490	4495	4490	39
542	20250319	093000	28556465	4490	4485	4490	4485	23
543	20250319	092900	28453295	4490	4485	4490	4485	100
544	20250319	092800	28004410	4485	4485	4485	4485	3
545	20250319	092700	27990955	4475	4475	4475	4475	0
546	20250319	092600	27990955	4475	4475	4475	4475	0
547	20250319	092500	27990955	4475	4475	4475	4475	0
548	20250319	092400	27990955	4475	4475	4475	4475	0
549	20250319	092300	27990955	4475	4475	4475	4475	8
550	20250319	092200	27955155	4460	4495	4495	4460	67
551	20250319	092100	27654760	4500	4500	4500	4500	0
552	20250319	092000	27654760	4500	4500	4500	4500	0
553	20250319	091900	27654760	4500	4500	4500	4500	6
554	20250319	091800	27627760	4515	4515	4515	4515	0
555	20250319	091700	27627760	4515	4515	4515	4515	0
556	20250319	091600	27627760	4515	4515	4515	4515	0
557	20250319	091500	27627760	4515	4500	4515	4500	40
558	20250319	091400	27447370	4510	4510	4510	4510	0
559	20250319	091300	27447370	4510	4510	4510	4510	20
560	20250319	091200	27357170	4450	4465	4465	4450	30
561	20250319	091100	27223655	4520	4525	4525	4470	4
562	20250319	091000	27205625	4475	4475	4475	4475	0
563	20250319	090900	27205625	4475	4480	4480	4475	11
564	20250319	090800	27156355	4450	4475	4535	4450	5471
565	20250319	090700	2554330	4435	4435	4435	4435	0
566	20250319	090600	2554330	4435	4435	4435	4435	0
567	20250319	090500	2554330	4435	4435	4435	4435	0
568	20250319	090400	2554330	4435	4435	4435	4435	0
569	20250319	090300	2554330	4435	4435	4435	4435	0
570	20250319	090200	2554330	4435	4435	4435	4435	0
571	20250319	090100	2554330	4435	4435	4435	4435	0
572	20250319	090000	2554330	4435	4440	4480	4435	574