KissMeData/024880/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	191100	214477768	4165	4165	4165	4165	248
3	20250313	191000	214477768	4165	4165	4165	4165	0
4	20250313	190900	214477768	4165	4165	4165	4165	0
5	20250313	190800	214477768	4165	4165	4165	4165	0
6	20250313	190700	214477768	4165	4165	4165	4165	0
7	20250313	190600	214477768	4165	4165	4165	4165	0
8	20250313	190500	214477768	4165	4165	4165	4165	0
9	20250313	190400	214477768	4165	4165	4165	4165	0
10	20250313	190300	214477768	4165	4165	4165	4165	0
11	20250313	190200	214477768	4165	4165	4165	4165	0
12	20250313	190100	214477768	4165	4165	4165	4165	0
13	20250313	190000	214477768	4165	4165	4165	4165	0
14	20250313	185900	214477768	4165	4165	4165	4165	0
15	20250313	185800	214477768	4165	4165	4165	4165	0
16	20250313	185700	214477768	4165	4165	4165	4165	0
17	20250313	185600	214477768	4165	4165	4165	4165	0
18	20250313	185500	214477768	4165	4165	4165	4165	0
19	20250313	185400	214477768	4165	4165	4165	4165	0
20	20250313	185300	214477768	4165	4165	4165	4165	0
21	20250313	185200	214477768	4165	4165	4165	4165	0
22	20250313	185100	214477768	4165	4165	4165	4165	0
23	20250313	185000	214477768	4165	4165	4165	4165	0
24	20250313	184900	214477768	4165	4165	4165	4165	0
25	20250313	184800	214477768	4165	4165	4165	4165	0
26	20250313	184700	214477768	4165	4165	4165	4165	0
27	20250313	184600	214477768	4165	4165	4165	4165	0
28	20250313	184500	214477768	4165	4165	4165	4165	0
29	20250313	184400	214477768	4165	4165	4165	4165	0
30	20250313	184300	214477768	4165	4165	4165	4165	0
31	20250313	184200	214477768	4165	4165	4165	4165	0
32	20250313	184100	214477768	4165	4165	4165	4165	248
33	20250313	184000	214477768	4165	4165	4165	4165	0
34	20250313	183900	214477768	4165	4165	4165	4165	0
35	20250313	183800	214477768	4165	4165	4165	4165	0
36	20250313	183700	214477768	4165	4165	4165	4165	0
37	20250313	183600	214477768	4165	4165	4165	4165	0
38	20250313	183500	214477768	4165	4165	4165	4165	0
39	20250313	183400	214477768	4165	4165	4165	4165	0
40	20250313	183300	214477768	4165	4165	4165	4165	0
41	20250313	183200	214477768	4165	4165	4165	4165	0
42	20250313	183100	214477768	4165	4165	4165	4165	0
43	20250313	183000	214477768	4165	4165	4165	4165	0
44	20250313	182900	214477768	4165	4165	4165	4165	0
45	20250313	182800	214477768	4165	4165	4165	4165	0
46	20250313	182700	214477768	4165	4165	4165	4165	0
47	20250313	182600	214477768	4165	4165	4165	4165	0
48	20250313	182500	214477768	4165	4165	4165	4165	0
49	20250313	182400	214477768	4165	4165	4165	4165	0
50	20250313	182300	214477768	4165	4165	4165	4165	0
51	20250313	182200	214477768	4165	4165	4165	4165	0
52	20250313	182100	214477768	4165	4165	4165	4165	0
53	20250313	182000	214477768	4165	4165	4165	4165	0
54	20250313	181900	214477768	4165	4165	4165	4165	0
55	20250313	181800	214477768	4165	4165	4165	4165	0
56	20250313	181700	214477768	4165	4165	4165	4165	0
57	20250313	181600	214477768	4165	4165	4165	4165	0
58	20250313	181500	214477768	4165	4165	4165	4165	0
59	20250313	181400	214477768	4165	4165	4165	4165	0
60	20250313	181300	214477768	4165	4165	4165	4165	0
61	20250313	181200	214477768	4165	4165	4165	4165	0
62	20250313	181100	214477768	4165	4165	4165	4165	248
63	20250313	181000	214477768	4165	4165	4165	4165	0
64	20250313	180900	214477768	4165	4165	4165	4165	0
65	20250313	180800	214477768	4165	4165	4165	4165	0
66	20250313	180700	214477768	4165	4165	4165	4165	0
67	20250313	180600	214477768	4165	4165	4165	4165	0
68	20250313	180500	214477768	4165	4165	4165	4165	0
69	20250313	180400	214477768	4165	4165	4165	4165	0
70	20250313	180300	214477768	4165	4165	4165	4165	0
71	20250313	180200	214477768	4165	4165	4165	4165	0
72	20250313	180100	214477768	4165	4165	4165	4165	0
73	20250313	180000	214477768	4165	4165	4165	4165	0
74	20250313	175900	214477768	4165	4165	4165	4165	0
75	20250313	175800	214477768	4165	4165	4165	4165	0
76	20250313	175700	214477768	4165	4165	4165	4165	0
77	20250313	175600	214477768	4165	4165	4165	4165	0
78	20250313	175500	214477768	4165	4165	4165	4165	0
79	20250313	175400	214477768	4165	4165	4165	4165	0
80	20250313	175300	214477768	4165	4165	4165	4165	0
81	20250313	175200	214477768	4165	4165	4165	4165	0
82	20250313	175100	214477768	4165	4165	4165	4165	0
83	20250313	175000	214477768	4165	4165	4165	4165	0
84	20250313	174900	214477768	4165	4165	4165	4165	0
85	20250313	174800	214477768	4165	4165	4165	4165	0
86	20250313	174700	214477768	4165	4165	4165	4165	0
87	20250313	174600	214477768	4165	4165	4165	4165	0
88	20250313	174500	214477768	4165	4165	4165	4165	0
89	20250313	174400	214477768	4165	4165	4165	4165	0
90	20250313	174300	214477768	4165	4165	4165	4165	0
91	20250313	174200	214477768	4165	4165	4165	4165	0
92	20250313	174100	214477768	4165	4165	4165	4165	248
93	20250313	174000	214477768	4165	4165	4165	4165	0
94	20250313	173900	214477768	4165	4165	4165	4165	0
95	20250313	173800	214477768	4165	4165	4165	4165	0
96	20250313	173700	214477768	4165	4165	4165	4165	0
97	20250313	173600	214477768	4165	4165	4165	4165	0
98	20250313	173500	214477768	4165	4165	4165	4165	0
99	20250313	173400	214477768	4165	4165	4165	4165	0
100	20250313	173300	214477768	4165	4165	4165	4165	0
101	20250313	173200	214477768	4165	4165	4165	4165	0
102	20250313	173100	214477768	4165	4165	4165	4165	0
103	20250313	173000	214477768	4165	4165	4165	4165	0
104	20250313	172900	214477768	4165	4165	4165	4165	0
105	20250313	172800	214477768	4165	4165	4165	4165	0
106	20250313	172700	214477768	4165	4165	4165	4165	0
107	20250313	172600	214477768	4165	4165	4165	4165	0
108	20250313	172500	214477768	4165	4165	4165	4165	0
109	20250313	172400	214477768	4165	4165	4165	4165	0
110	20250313	172300	214477768	4165	4165	4165	4165	0
111	20250313	172200	214477768	4165	4165	4165	4165	0
112	20250313	172100	214477768	4165	4165	4165	4165	0
113	20250313	172000	214477768	4165	4165	4165	4165	0
114	20250313	171900	214477768	4165	4165	4165	4165	0
115	20250313	171800	214477768	4165	4165	4165	4165	0
116	20250313	171700	214477768	4165	4165	4165	4165	0
117	20250313	171600	214477768	4165	4165	4165	4165	0
118	20250313	171500	214477768	4165	4165	4165	4165	0
119	20250313	171400	214477768	4165	4165	4165	4165	0
120	20250313	171300	214477768	4165	4165	4165	4165	0
121	20250313	171200	214477768	4165	4165	4165	4165	0
122	20250313	171100	214477768	4165	4165	4165	4165	248
123	20250313	171000	214477768	4165	4165	4165	4165	0
124	20250313	170900	214477768	4165	4165	4165	4165	0
125	20250313	170800	214477768	4165	4165	4165	4165	0
126	20250313	170700	214477768	4165	4165	4165	4165	0
127	20250313	170600	214477768	4165	4165	4165	4165	0
128	20250313	170500	214477768	4165	4165	4165	4165	0
129	20250313	170400	214477768	4165	4165	4165	4165	0
130	20250313	170300	214477768	4165	4165	4165	4165	0
131	20250313	170200	214477768	4165	4165	4165	4165	0
132	20250313	170100	214477768	4165	4165	4165	4165	0
133	20250313	170000	214477768	4165	4165	4165	4165	0
134	20250313	165900	214477768	4165	4165	4165	4165	0
135	20250313	165800	214477768	4165	4165	4165	4165	0
136	20250313	165700	214477768	4165	4165	4165	4165	0
137	20250313	165600	214477768	4165	4165	4165	4165	0
138	20250313	165500	214477768	4165	4165	4165	4165	0
139	20250313	165400	214477768	4165	4165	4165	4165	0
140	20250313	165300	214477768	4165	4165	4165	4165	0
141	20250313	165200	214477768	4165	4165	4165	4165	0
142	20250313	165100	214477768	4165	4165	4165	4165	0
143	20250313	165000	214477768	4165	4165	4165	4165	0
144	20250313	164900	214477768	4165	4165	4165	4165	0
145	20250313	164800	214477768	4165	4165	4165	4165	0
146	20250313	164700	214477768	4165	4165	4165	4165	0
147	20250313	164600	214477768	4165	4165	4165	4165	0
148	20250313	164500	214477768	4165	4165	4165	4165	0
149	20250313	164400	214477768	4165	4165	4165	4165	0
150	20250313	164300	214477768	4165	4165	4165	4165	0
151	20250313	164200	214477768	4165	4165	4165	4165	0
152	20250313	164100	214477768	4165	4165	4165	4165	248
153	20250313	164000	214477768	4165	4165	4165	4165	0
154	20250313	163900	214477768	4165	4165	4165	4165	0
155	20250313	163800	214477768	4165	4165	4165	4165	0
156	20250313	163700	214477768	4165	4165	4165	4165	0
157	20250313	163600	214477768	4165	4165	4165	4165	0
158	20250313	163500	214477768	4165	4165	4165	4165	0
159	20250313	163400	214477768	4165	4165	4165	4165	0
160	20250313	163300	214477768	4165	4165	4165	4165	0
161	20250313	163200	214477768	4165	4165	4165	4165	0
162	20250313	163100	214477768	4165	4165	4165	4165	0
163	20250313	163000	214477768	4165	4165	4165	4165	0
164	20250313	162900	214477768	4165	4165	4165	4165	0
165	20250313	162800	214477768	4165	4165	4165	4165	0
166	20250313	162700	214477768	4165	4165	4165	4165	0
167	20250313	162600	214477768	4165	4165	4165	4165	0
168	20250313	162500	214477768	4165	4165	4165	4165	0
169	20250313	162400	214477768	4165	4165	4165	4165	0
170	20250313	162300	214477768	4165	4165	4165	4165	0
171	20250313	162200	214477768	4165	4165	4165	4165	0
172	20250313	162100	214477768	4165	4165	4165	4165	0
173	20250313	162000	214477768	4165	4165	4165	4165	0
174	20250313	161900	214477768	4165	4165	4165	4165	0
175	20250313	161800	214477768	4165	4165	4165	4165	0
176	20250313	161700	214477768	4165	4165	4165	4165	0
177	20250313	161600	214477768	4165	4165	4165	4165	0
178	20250313	161500	214477768	4165	4165	4165	4165	0
179	20250313	161400	214477768	4165	4165	4165	4165	0
180	20250313	161300	214477768	4165	4165	4165	4165	0
181	20250313	161200	214477768	4165	4165	4165	4165	0
182	20250313	161100	214477768	4165	4165	4165	4165	248
183	20250313	161000	214477768	4165	4165	4165	4165	0
184	20250313	160900	214477768	4165	4165	4165	4165	0
185	20250313	160800	214477768	4165	4165	4165	4165	0
186	20250313	160700	214477768	4165	4165	4165	4165	0
187	20250313	160600	214477768	4165	4165	4165	4165	0
188	20250313	160500	214477768	4165	4165	4165	4165	0
189	20250313	160400	214477768	4165	4165	4165	4165	0
190	20250313	160300	214477768	4165	4165	4165	4165	0
191	20250313	160200	214477768	4165	4165	4165	4165	0
192	20250313	160100	214477768	4165	4165	4165	4165	0
193	20250313	160000	214477768	4165	4165	4165	4165	0
194	20250313	155900	214477768	4165	4165	4165	4165	0
195	20250313	155800	214477768	4165	4165	4165	4165	0
196	20250313	155700	214477768	4165	4165	4165	4165	0
197	20250313	155600	214477768	4165	4165	4165	4165	0
198	20250313	155500	214477768	4165	4165	4165	4165	0
199	20250313	155400	214477768	4165	4165	4165	4165	0
200	20250313	155300	214477768	4165	4165	4165	4165	0
201	20250313	155200	214477768	4165	4165	4165	4165	0
202	20250313	155100	214477768	4165	4165	4165	4165	0
203	20250313	155000	214477768	4165	4165	4165	4165	0
204	20250313	154900	214477768	4165	4165	4165	4165	0
205	20250313	154800	214477768	4165	4165	4165	4165	0
206	20250313	154700	214477768	4165	4165	4165	4165	0
207	20250313	154600	214477768	4165	4165	4165	4165	0
208	20250313	154500	214477768	4165	4165	4165	4165	0
209	20250313	154400	214477768	4165	4165	4165	4165	0
210	20250313	154300	214477768	4165	4165	4165	4165	0
211	20250313	154200	214477768	4165	4165	4165	4165	0
212	20250313	154100	214477768	4165	4165	4165	4165	248
213	20250313	154000	214477768	4165	4165	4165	4165	0
214	20250313	153900	214477768	4165	4165	4165	4165	0
215	20250313	153800	214477768	4165	4165	4165	4165	0
216	20250313	153700	214477768	4165	4165	4165	4165	0
217	20250313	153600	214477768	4165	4165	4165	4165	0
218	20250313	153500	214477768	4165	4165	4165	4165	0
219	20250313	153400	214477768	4165	4165	4165	4165	0
220	20250313	153300	214477768	4165	4165	4165	4165	0
221	20250313	153200	214477768	4165	4165	4165	4165	0
222	20250313	153100	214477768	4165	4165	4165	4165	0
223	20250313	153000	214477768	4165	4165	4165	4165	248
224	20250313	152900	213444848	4195	4195	4195	4195	0
225	20250313	152800	213444848	4195	4195	4195	4195	0
226	20250313	152700	213444848	4195	4195	4195	4195	0
227	20250313	152600	213444848	4195	4195	4195	4195	0
228	20250313	152500	213444848	4195	4195	4195	4195	0
229	20250313	152400	213444848	4195	4195	4195	4195	0
230	20250313	152300	213444848	4195	4195	4195	4195	0
231	20250313	152200	213444848	4195	4195	4195	4195	0
232	20250313	152100	213444848	4195	4195	4195	4195	0
233	20250313	152000	213444848	4195	4195	4195	4195	0
234	20250313	151900	213444848	4195	4165	4195	4165	66
235	20250313	151800	213169928	4200	4200	4200	4200	0
236	20250313	151700	213169928	4200	4200	4200	4200	0
237	20250313	151600	213169928	4200	4200	4200	4200	0
238	20250313	151500	213169928	4200	4200	4200	4200	0
239	20250313	151400	213169928	4200	4200	4200	4200	0
240	20250313	151300	213169928	4200	4200	4200	4200	0
241	20250313	151200	213169928	4200	4200	4200	4165	5
242	20250313	151100	213149033	4165	4165	4165	4165	0
243	20250313	151000	213149033	4165	4165	4165	4165	0
244	20250313	150900	213149033	4165	4165	4165	4165	0
245	20250313	150800	213149033	4165	4165	4165	4165	500
246	20250313	150700	211066533	4165	4165	4165	4165	0
247	20250313	150600	211066533	4165	4180	4180	4165	6300
248	20250313	150500	184767858	4195	4195	4195	4195	0
249	20250313	150400	184767858	4195	4180	4195	4180	2
250	20250313	150300	184759483	4180	4180	4180	4180	0
251	20250313	150200	184759483	4180	4180	4180	4180	0
252	20250313	150100	184759483	4180	4180	4180	4180	0
253	20250313	150000	184759483	4180	4180	4180	4180	0
254	20250313	145900	184759483	4180	4185	4195	4180	111
255	20250313	145800	184294858	4200	4200	4200	4200	0
256	20250313	145700	184294858	4200	4200	4200	4200	0
257	20250313	145600	184294858	4200	4200	4200	4200	0
258	20250313	145500	184294858	4200	4200	4200	4200	0
259	20250313	145400	184294858	4200	4200	4200	4200	0
260	20250313	145300	184294858	4200	4200	4200	4200	0
261	20250313	145200	184294858	4200	4200	4200	4200	0
262	20250313	145100	184294858	4200	4195	4200	4195	5
263	20250313	145000	184273878	4195	4195	4195	4195	0
264	20250313	144900	184273878	4195	4195	4195	4195	0
265	20250313	144800	184273878	4195	4195	4195	4195	0
266	20250313	144700	184273878	4195	4195	4195	4195	0
267	20250313	144600	184273878	4195	4195	4195	4195	0
268	20250313	144500	184273878	4195	4195	4195	4195	0
269	20250313	144400	184273878	4195	4195	4195	4195	0
270	20250313	144300	184273878	4195	4195	4195	4195	0
271	20250313	144200	184273878	4195	4195	4195	4195	0
272	20250313	144100	184273878	4195	4195	4195	4195	0
273	20250313	144000	184273878	4195	4195	4195	4195	0
274	20250313	143900	184273878	4195	4195	4195	4195	0
275	20250313	143800	184273878	4195	4195	4195	4195	0
276	20250313	143700	184273878	4195	4195	4195	4195	0
277	20250313	143600	184273878	4195	4195	4195	4195	0
278	20250313	143500	184273878	4195	4195	4195	4195	0
279	20250313	143400	184273878	4195	4195	4195	4195	0
280	20250313	143300	184273878	4195	4195	4195	4195	0
281	20250313	143200	184273878	4195	4195	4195	4195	0
282	20250313	143100	184273878	4195	4195	4195	4195	0
283	20250313	143000	184273878	4195	4195	4195	4195	0
284	20250313	142900	184273878	4195	4195	4195	4195	1
285	20250313	142800	184269683	4180	4180	4180	4180	430
286	20250313	142700	182472283	4195	4195	4195	4195	0
287	20250313	142600	182472283	4195	4195	4195	4195	0
288	20250313	142500	182472283	4195	4195	4195	4195	0
289	20250313	142400	182472283	4195	4195	4195	4195	1
290	20250313	142300	182468088	4195	4195	4195	4195	0
291	20250313	142200	182468088	4195	4195	4195	4195	0
292	20250313	142100	182468088	4195	4195	4195	4195	0
293	20250313	142000	182468088	4195	4195	4195	4195	0
294	20250313	141900	182468088	4195	4195	4195	4195	0
295	20250313	141800	182468088	4195	4195	4195	4195	0
296	20250313	141700	182468088	4195	4195	4195	4195	0
297	20250313	141600	182468088	4195	4195	4195	4195	0
298	20250313	141500	182468088	4195	4195	4195	4195	0
299	20250313	141400	182468088	4195	4195	4195	4195	0
300	20250313	141300	182468088	4195	4195	4195	4195	0
301	20250313	141200	182468088	4195	4195	4195	4195	0
302	20250313	141100	182468088	4195	4195	4195	4195	1
303	20250313	141000	182463893	4175	4175	4175	4175	3
304	20250313	140900	182451368	4195	4195	4195	4195	0
305	20250313	140800	182451368	4195	4195	4195	4195	0
306	20250313	140700	182451368	4195	4195	4195	4195	119
307	20250313	140600	181952163	4195	4195	4195	4195	0
308	20250313	140500	181952163	4195	4195	4195	4195	0
309	20250313	140400	181952163	4195	4195	4195	4195	0
310	20250313	140300	181952163	4195	4195	4195	4195	1
311	20250313	140200	181947968	4195	4175	4195	4175	5
312	20250313	140100	181927073	4175	4180	4180	4175	20
313	20250313	140000	181843553	4200	4200	4200	4200	0
314	20250313	135900	181843553	4200	4200	4200	4200	0
315	20250313	135800	181843553	4200	4200	4200	4200	0
316	20250313	135700	181843553	4200	4200	4200	4200	0
317	20250313	135600	181843553	4200	4200	4200	4200	0
318	20250313	135500	181843553	4200	4200	4200	4200	0
319	20250313	135400	181843553	4200	4200	4200	4200	0
320	20250313	135300	181843553	4200	4200	4200	4200	0
321	20250313	135200	181843553	4200	4200	4200	4200	0
322	20250313	135100	181843553	4200	4200	4200	4200	0
323	20250313	135000	181843553	4200	4200	4200	4200	0
324	20250313	134900	181843553	4200	4200	4200	4200	0
325	20250313	134800	181843553	4200	4200	4200	4200	0
326	20250313	134700	181843553	4200	4200	4200	4200	0
327	20250313	134600	181843553	4200	4200	4200	4200	0
328	20250313	134500	181843553	4200	4200	4200	4200	0
329	20250313	134400	181843553	4200	4200	4200	4200	0
330	20250313	134300	181843553	4200	4200	4200	4200	0
331	20250313	134200	181843553	4200	4200	4200	4200	1
332	20250313	134100	181839353	4175	4175	4175	4175	0
333	20250313	134000	181839353	4175	4175	4175	4175	403
334	20250313	133900	180156828	4175	4175	4175	4175	0
335	20250313	133800	180156828	4175	4175	4175	4175	25
336	20250313	133700	180052453	4185	4185	4185	4185	0
337	20250313	133600	180052453	4185	4185	4185	4185	0
338	20250313	133500	180052453	4185	4185	4185	4185	0
339	20250313	133400	180052453	4185	4185	4185	4185	153
340	20250313	133300	179412148	4205	4205	4205	4205	0
341	20250313	133200	179412148	4205	4205	4205	4205	0
342	20250313	133100	179412148	4205	4205	4205	4205	0
343	20250313	133000	179412148	4205	4205	4205	4205	0
344	20250313	132900	179412148	4205	4205	4205	4205	0
345	20250313	132800	179412148	4205	4205	4205	4205	0
346	20250313	132700	179412148	4205	4205	4205	4205	0
347	20250313	132600	179412148	4205	4205	4205	4205	0
348	20250313	132500	179412148	4205	4205	4205	4205	0
349	20250313	132400	179412148	4205	4185	4205	4185	5
350	20250313	132300	179391203	4185	4185	4185	4185	0
351	20250313	132200	179391203	4185	4185	4185	4185	1
352	20250313	132100	179387018	4205	4205	4205	4205	0
353	20250313	132000	179387018	4205	4205	4205	4205	0
354	20250313	131900	179387018	4205	4205	4205	4205	0
355	20250313	131800	179387018	4205	4205	4205	4205	0
356	20250313	131700	179387018	4205	4205	4205	4205	0
357	20250313	131600	179387018	4205	4205	4205	4205	1
358	20250313	131500	179382813	4205	4205	4205	4205	0
359	20250313	131400	179382813	4205	4205	4205	4205	0
360	20250313	131300	179382813	4205	4200	4205	4200	103
361	20250313	131200	178950198	4205	4205	4205	4205	0
362	20250313	131100	178950198	4205	4205	4205	4205	1
363	20250313	131000	178945993	4205	4205	4205	4205	1
364	20250313	130900	178941788	4210	4210	4210	4210	0
365	20250313	130800	178941788	4210	4210	4210	4210	0
366	20250313	130700	178941788	4210	4210	4210	4210	0
367	20250313	130600	178941788	4210	4195	4210	4195	60
368	20250313	130500	178690003	4195	4185	4195	4185	50
369	20250313	130400	178480743	4185	4185	4185	4185	1
370	20250313	130300	178476558	4185	4185	4185	4185	0
371	20250313	130200	178476558	4185	4185	4185	4185	43
372	20250313	130100	178296603	4185	4185	4185	4185	0
373	20250313	130000	178296603	4185	4185	4185	4185	0
374	20250313	125900	178296603	4185	4185	4185	4185	0
375	20250313	125800	178296603	4185	4185	4185	4185	0
376	20250313	125700	178296603	4185	4185	4185	4185	0
377	20250313	125600	178296603	4185	4185	4185	4185	0
378	20250313	125500	178296603	4185	4185	4185	4185	0
379	20250313	125400	178296603	4185	4185	4185	4185	0
380	20250313	125300	178296603	4185	4185	4185	4185	5
381	20250313	125200	178275678	4170	4170	4170	4170	2
382	20250313	125100	178267338	4170	4170	4170	4170	0
383	20250313	125000	178267338	4170	4170	4170	4170	0
384	20250313	124900	178267338	4170	4170	4170	4170	0
385	20250313	124800	178267338	4170	4170	4170	4170	0
386	20250313	124700	178267338	4170	4160	4170	4150	2276
387	20250313	124600	168810883	4160	4160	4160	4160	0
388	20250313	124500	168810883	4160	4160	4160	4160	0
389	20250313	124400	168810883	4160	4160	4160	4160	2
390	20250313	124300	168802563	4185	4185	4185	4185	0
391	20250313	124200	168802563	4185	4185	4185	4185	0
392	20250313	124100	168802563	4185	4185	4185	4185	0
393	20250313	124000	168802563	4185	4185	4185	4185	0
394	20250313	123900	168802563	4185	4185	4185	4185	0
395	20250313	123800	168802563	4185	4185	4185	4185	0
396	20250313	123700	168802563	4185	4185	4185	4185	0
397	20250313	123600	168802563	4185	4160	4185	4160	1001
398	20250313	123500	164638378	4185	4185	4185	4185	1
399	20250313	123400	164634193	4185	4185	4185	4185	0
400	20250313	123300	164634193	4185	4185	4185	4185	0
401	20250313	123200	164634193	4185	4185	4185	4185	0
402	20250313	123100	164634193	4185	4185	4185	4185	0
403	20250313	123000	164634193	4185	4185	4185	4185	0
404	20250313	122900	164634193	4185	4185	4185	4185	0
405	20250313	122800	164634193	4185	4185	4185	4185	0
406	20250313	122700	164634193	4185	4185	4185	4185	0
407	20250313	122600	164634193	4185	4185	4185	4185	36
408	20250313	122500	164483533	4185	4185	4185	4185	0
409	20250313	122400	164483533	4185	4185	4185	4185	0
410	20250313	122300	164483533	4185	4185	4185	4185	0
411	20250313	122200	164483533	4185	4155	4185	4150	2321
412	20250313	122100	154847888	4155	4155	4155	4155	0
413	20250313	122000	154847888	4155	4165	4165	4155	54
414	20250313	121900	154623183	4185	4185	4185	4185	0
415	20250313	121800	154623183	4185	4185	4185	4185	1
416	20250313	121700	154618998	4180	4180	4180	4180	0
417	20250313	121600	154618998	4180	4180	4180	4180	0
418	20250313	121500	154618998	4180	4180	4180	4180	100
419	20250313	121400	154200998	4165	4165	4165	4165	0
420	20250313	121300	154200998	4165	4165	4165	4165	0
421	20250313	121200	154200998	4165	4165	4165	4165	0
422	20250313	121100	154200998	4165	4175	4175	4155	1802
423	20250313	121000	146701203	4205	4205	4205	4205	0
424	20250313	120900	146701203	4205	4205	4205	4205	0
425	20250313	120800	146701203	4205	4205	4205	4205	0
426	20250313	120700	146701203	4205	4205	4205	4205	0
427	20250313	120600	146701203	4205	4205	4205	4205	0
428	20250313	120500	146701203	4205	4205	4205	4205	0
429	20250313	120400	146701203	4205	4205	4205	4205	0
430	20250313	120300	146701203	4205	4205	4205	4205	0
431	20250313	120200	146701203	4205	4190	4205	4180	874
432	20250313	120100	143045533	4210	4210	4210	4210	5
433	20250313	120000	143024483	4215	4215	4215	4215	0
434	20250313	115900	143024483	4215	4215	4215	4215	0
435	20250313	115800	143024483	4215	4215	4215	4215	0
436	20250313	115700	143024483	4215	4215	4215	4215	0
437	20250313	115600	143024483	4215	4215	4215	4215	0
438	20250313	115500	143024483	4215	4215	4215	4215	100
439	20250313	115400	142602983	4215	4215	4215	4215	0
440	20250313	115300	142602983	4215	4195	4215	4190	1179
441	20250313	115200	137661423	4200	4205	4205	4200	1535
442	20250313	115100	131213293	4225	4225	4225	4225	0
443	20250313	115000	131213293	4225	4225	4225	4225	0
444	20250313	114900	131213293	4225	4225	4225	4225	0
445	20250313	114800	131213293	4225	4225	4225	4225	0
446	20250313	114700	131213293	4225	4225	4225	4225	0
447	20250313	114600	131213293	4225	4200	4225	4200	14
448	20250313	114500	131154218	4205	4205	4205	4205	0
449	20250313	114400	131154218	4205	4205	4205	4205	438
450	20250313	114300	129312428	4225	4225	4225	4225	0
451	20250313	114200	129312428	4225	4225	4225	4225	0
452	20250313	114100	129312428	4225	4225	4225	4225	0
453	20250313	114000	129312428	4225	4225	4225	4225	0
454	20250313	113900	129312428	4225	4225	4225	4225	0
455	20250313	113800	129312428	4225	4225	4225	4225	0
456	20250313	113700	129312428	4225	4225	4225	4225	0
457	20250313	113600	129312428	4225	4225	4225	4225	0
458	20250313	113500	129312428	4225	4225	4225	4225	0
459	20250313	113400	129312428	4225	4225	4225	4225	0
460	20250313	113300	129312428	4225	4225	4225	4225	0
461	20250313	113200	129312428	4225	4225	4225	4225	0
462	20250313	113100	129312428	4225	4225	4225	4225	0
463	20250313	113000	129312428	4225	4225	4225	4225	0
464	20250313	112900	129312428	4225	4225	4225	4225	0
465	20250313	112800	129312428	4225	4225	4225	4225	0
466	20250313	112700	129312428	4225	4225	4225	4225	0
467	20250313	112600	129312428	4225	4225	4225	4225	0
468	20250313	112500	129312428	4225	4225	4225	4225	0
469	20250313	112400	129312428	4225	4225	4225	4225	0
470	20250313	112300	129312428	4225	4225	4225	4225	0
471	20250313	112200	129312428	4225	4225	4225	4225	0
472	20250313	112100	129312428	4225	4225	4225	4225	0
473	20250313	112000	129312428	4225	4225	4225	4225	0
474	20250313	111900	129312428	4225	4225	4225	4225	0
475	20250313	111800	129312428	4225	4205	4225	4205	1204
476	20250313	111700	124249528	4205	4205	4205	4205	0
477	20250313	111600	124249528	4205	4205	4205	4205	0
478	20250313	111500	124249528	4205	4205	4205	4205	0
479	20250313	111400	124249528	4205	4205	4205	4205	0
480	20250313	111300	124249528	4205	4205	4205	4205	0
481	20250313	111200	124249528	4205	4205	4205	4205	0
482	20250313	111100	124249528	4205	4205	4205	4205	0
483	20250313	111000	124249528	4205	4205	4205	4205	0
484	20250313	110900	124249528	4205	4205	4205	4205	0
485	20250313	110800	124249528	4205	4205	4205	4205	4
486	20250313	110700	124232708	4225	4225	4225	4225	0
487	20250313	110600	124232708	4225	4225	4225	4225	0
488	20250313	110500	124232708	4225	4225	4225	4225	0
489	20250313	110400	124232708	4225	4225	4225	4225	0
490	20250313	110300	124232708	4225	4225	4225	4225	0
491	20250313	110200	124232708	4225	4225	4225	4225	0
492	20250313	110100	124232708	4225	4225	4225	4225	0
493	20250313	110000	124232708	4225	4225	4225	4225	0
494	20250313	105900	124232708	4225	4225	4225	4225	0
495	20250313	105800	124232708	4225	4225	4225	4225	0
496	20250313	105700	124232708	4225	4225	4225	4225	35
497	20250313	105600	124084833	4205	4205	4205	4205	0
498	20250313	105500	124084833	4205	4205	4205	4205	0
499	20250313	105400	124084833	4205	4205	4205	4205	0
500	20250313	105300	124084833	4205	4205	4205	4205	0
501	20250313	105200	124084833	4205	4205	4205	4205	0
502	20250313	105100	124084833	4205	4205	4205	4205	0
503	20250313	105000	124084833	4205	4210	4210	4200	476
504	20250313	104900	122083168	4240	4240	4240	4240	0
505	20250313	104800	122083168	4240	4240	4240	4240	0
506	20250313	104700	122083168	4240	4240	4240	4240	0
507	20250313	104600	122083168	4240	4240	4240	4240	0
508	20250313	104500	122083168	4240	4240	4240	4240	0
509	20250313	104400	122083168	4240	4240	4240	4240	0
510	20250313	104300	122083168	4240	4240	4240	4240	0
511	20250313	104200	122083168	4240	4240	4240	4240	0
512	20250313	104100	122083168	4240	4240	4240	4240	0
513	20250313	104000	122083168	4240	4240	4240	4240	0
514	20250313	103900	122083168	4240	4240	4240	4240	0
515	20250313	103800	122083168	4240	4240	4240	4240	0
516	20250313	103700	122083168	4240	4240	4240	4240	0
517	20250313	103600	122083168	4240	4240	4240	4240	1
518	20250313	103500	122078928	4210	4210	4210	4210	0
519	20250313	103400	122078928	4210	4210	4210	4210	0
520	20250313	103300	122078928	4210	4220	4220	4210	11876
521	20250313	103200	72076718	4235	4235	4235	4235	0
522	20250313	103100	72076718	4235	4230	4235	4230	90
523	20250313	103000	71695573	4240	4240	4240	4240	1
524	20250313	102900	71691333	4240	4240	4240	4240	0
525	20250313	102800	71691333	4240	4240	4240	4240	0
526	20250313	102700	71691333	4240	4240	4240	4240	0
527	20250313	102600	71691333	4240	4240	4240	4240	0
528	20250313	102500	71691333	4240	4240	4240	4240	0
529	20250313	102400	71691333	4240	4240	4240	4240	0
530	20250313	102300	71691333	4240	4240	4240	4240	0
531	20250313	102200	71691333	4240	4215	4240	4215	13
532	20250313	102100	71636463	4215	4215	4215	4215	0
533	20250313	102000	71636463	4215	4215	4215	4215	0
534	20250313	101900	71636463	4215	4215	4215	4215	250
535	20250313	101800	70582713	4220	4220	4220	4220	51
536	20250313	101700	70367493	4250	4250	4250	4250	0
537	20250313	101600	70367493	4250	4250	4250	4250	0
538	20250313	101500	70367493	4250	4250	4250	4250	0
539	20250313	101400	70367493	4250	4250	4250	4250	0
540	20250313	101300	70367493	4250	4250	4250	4250	0
541	20250313	101200	70367493	4250	4250	4250	4250	0
542	20250313	101100	70367493	4250	4250	4250	4250	0
543	20250313	101000	70367493	4250	4250	4250	4250	0
544	20250313	100900	70367493	4250	4250	4250	4250	0
545	20250313	100800	70367493	4250	4250	4250	4250	0
546	20250313	100700	70367493	4250	4250	4250	4250	1
547	20250313	100600	70363243	4225	4225	4225	4225	0
548	20250313	100500	70363243	4225	4225	4225	4225	0
549	20250313	100400	70363243	4225	4230	4230	4225	108
550	20250313	100300	69906938	4250	4250	4250	4250	0
551	20250313	100200	69906938	4250	4230	4250	4230	3
552	20250313	100100	69894228	4235	4235	4235	4235	0
553	20250313	100000	69894228	4235	4235	4235	4235	0
554	20250313	095900	69894228	4235	4240	4240	4235	48
555	20250313	095800	69690753	4245	4245	4245	4245	26
556	20250313	095700	69580383	4280	4280	4280	4280	0
557	20250313	095600	69580383	4280	4280	4280	4280	0
558	20250313	095500	69580383	4280	4280	4280	4280	0
559	20250313	095400	69580383	4280	4280	4280	4280	0
560	20250313	095300	69580383	4280	4280	4280	4280	0
561	20250313	095200	69580383	4280	4280	4280	4280	0
562	20250313	095100	69580383	4280	4280	4280	4280	1
563	20250313	095000	69576103	4250	4250	4250	4250	51
564	20250313	094900	69359353	4250	4250	4250	4250	1
565	20250313	094800	69355103	4250	4275	4275	4250	1032
566	20250313	094700	64945578	4255	4255	4255	4255	100
567	20250313	094600	64520078	4280	4280	4280	4280	0
568	20250313	094500	64520078	4280	4280	4280	4280	0
569	20250313	094400	64520078	4280	4260	4280	4260	5
570	20250313	094300	64498728	4255	4255	4255	4255	2
571	20250313	094200	64490218	4260	4265	4265	4260	32
572	20250313	094100	64353868	4290	4290	4290	4290	0
573	20250313	094000	64353868	4290	4290	4290	4290	0
574	20250313	093900	64353868	4290	4290	4290	4290	0
575	20250313	093800	64353868	4290	4290	4290	4290	0
576	20250313	093700	64353868	4290	4290	4290	4290	0
577	20250313	093600	64353868	4290	4290	4290	4290	0
578	20250313	093500	64353868	4290	4290	4290	4290	2000
579	20250313	093400	55773868	4290	4290	4290	4290	0
580	20250313	093300	55773868	4290	4290	4290	4290	0
581	20250313	093200	55773868	4290	4290	4290	4290	0
582	20250313	093100	55773868	4290	4290	4290	4290	0
583	20250313	093000	55773868	4290	4285	4292	4285	904
584	20250313	092900	51895955	4290	4285	4290	4285	763
585	20250313	092800	48622690	4290	4290	4290	4290	0
586	20250313	092700	48622690	4290	4290	4290	4290	48
587	20250313	092600	48416770	4290	4290	4290	4290	1
588	20250313	092500	48412480	4285	4285	4285	4285	16
589	20250313	092400	48343920	4285	4280	4290	4255	113
590	20250313	092300	47859860	4280	4280	4280	4280	1
591	20250313	092200	47855580	4275	4270	4275	4270	1346
592	20250313	092100	42101675	4270	4270	4270	4270	30
593	20250313	092000	41973575	4275	4275	4275	4275	0
594	20250313	091900	41973575	4275	4270	4275	4270	757
595	20250313	091800	38739400	4265	4255	4265	4255	2528
596	20250313	091700	27973820	4255	4255	4255	4255	0
597	20250313	091600	27973820	4255	4255	4255	4255	0
598	20250313	091500	27973820	4255	4255	4255	4255	0
599	20250313	091400	27973820	4255	4255	4255	4255	0
600	20250313	091300	27973820	4255	4255	4255	4255	0
601	20250313	091200	27973820	4255	4210	4255	4210	6
602	20250313	091100	27948460	4215	4215	4215	4215	0
603	20250313	091000	27948460	4215	4215	4215	4215	2750
604	20250313	090900	16357210	4215	4215	4215	4215	2250
605	20250313	090800	6873460	4215	4215	4215	4215	1000
606	20250313	090700	2658460	4260	4260	4260	4260	0
607	20250313	090600	2658460	4260	4260	4260	4260	0
608	20250313	090500	2658460	4260	4260	4260	4260	0
609	20250313	090400	2658460	4260	4260	4260	4260	0
610	20250313	090300	2658460	4260	4260	4260	4260	130
611	20250313	090200	2104660	4265	4265	4265	4265	0
612	20250313	090100	2104660	4265	4265	4265	4265	0
613	20250313	090000	2104660	4265	4220	4265	4220	493