KissMeData/041930/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	192800	36414610	5340	5340	5340	5340	586
3	20250313	192700	36414610	5340	5340	5340	5340	0
4	20250313	192600	36414610	5340	5340	5340	5340	0
5	20250313	192500	36414610	5340	5340	5340	5340	0
6	20250313	192400	36414610	5340	5340	5340	5340	0
7	20250313	192300	36414610	5340	5340	5340	5340	0
8	20250313	192200	36414610	5340	5340	5340	5340	0
9	20250313	192100	36414610	5340	5340	5340	5340	0
10	20250313	192000	36414610	5340	5340	5340	5340	0
11	20250313	191900	36414610	5340	5340	5340	5340	0
12	20250313	191800	36414610	5340	5340	5340	5340	0
13	20250313	191700	36414610	5340	5340	5340	5340	0
14	20250313	191600	36414610	5340	5340	5340	5340	0
15	20250313	191500	36414610	5340	5340	5340	5340	0
16	20250313	191400	36414610	5340	5340	5340	5340	0
17	20250313	191300	36414610	5340	5340	5340	5340	0
18	20250313	191200	36414610	5340	5340	5340	5340	0
19	20250313	191100	36414610	5340	5340	5340	5340	0
20	20250313	191000	36414610	5340	5340	5340	5340	0
21	20250313	190900	36414610	5340	5340	5340	5340	0
22	20250313	190800	36414610	5340	5340	5340	5340	0
23	20250313	190700	36414610	5340	5340	5340	5340	0
24	20250313	190600	36414610	5340	5340	5340	5340	0
25	20250313	190500	36414610	5340	5340	5340	5340	0
26	20250313	190400	36414610	5340	5340	5340	5340	0
27	20250313	190300	36414610	5340	5340	5340	5340	0
28	20250313	190200	36414610	5340	5340	5340	5340	0
29	20250313	190100	36414610	5340	5340	5340	5340	0
30	20250313	190000	36414610	5340	5340	5340	5340	0
31	20250313	185900	36414610	5340	5340	5340	5340	0
32	20250313	185800	36414610	5340	5340	5340	5340	586
33	20250313	185700	36414610	5340	5340	5340	5340	0
34	20250313	185600	36414610	5340	5340	5340	5340	0
35	20250313	185500	36414610	5340	5340	5340	5340	0
36	20250313	185400	36414610	5340	5340	5340	5340	0
37	20250313	185300	36414610	5340	5340	5340	5340	0
38	20250313	185200	36414610	5340	5340	5340	5340	0
39	20250313	185100	36414610	5340	5340	5340	5340	0
40	20250313	185000	36414610	5340	5340	5340	5340	0
41	20250313	184900	36414610	5340	5340	5340	5340	0
42	20250313	184800	36414610	5340	5340	5340	5340	0
43	20250313	184700	36414610	5340	5340	5340	5340	0
44	20250313	184600	36414610	5340	5340	5340	5340	0
45	20250313	184500	36414610	5340	5340	5340	5340	0
46	20250313	184400	36414610	5340	5340	5340	5340	0
47	20250313	184300	36414610	5340	5340	5340	5340	0
48	20250313	184200	36414610	5340	5340	5340	5340	0
49	20250313	184100	36414610	5340	5340	5340	5340	0
50	20250313	184000	36414610	5340	5340	5340	5340	0
51	20250313	183900	36414610	5340	5340	5340	5340	0
52	20250313	183800	36414610	5340	5340	5340	5340	0
53	20250313	183700	36414610	5340	5340	5340	5340	0
54	20250313	183600	36414610	5340	5340	5340	5340	0
55	20250313	183500	36414610	5340	5340	5340	5340	0
56	20250313	183400	36414610	5340	5340	5340	5340	0
57	20250313	183300	36414610	5340	5340	5340	5340	0
58	20250313	183200	36414610	5340	5340	5340	5340	0
59	20250313	183100	36414610	5340	5340	5340	5340	0
60	20250313	183000	36414610	5340	5340	5340	5340	0
61	20250313	182900	36414610	5340	5340	5340	5340	0
62	20250313	182800	36414610	5340	5340	5340	5340	586
63	20250313	182700	36414610	5340	5340	5340	5340	0
64	20250313	182600	36414610	5340	5340	5340	5340	0
65	20250313	182500	36414610	5340	5340	5340	5340	0
66	20250313	182400	36414610	5340	5340	5340	5340	0
67	20250313	182300	36414610	5340	5340	5340	5340	0
68	20250313	182200	36414610	5340	5340	5340	5340	0
69	20250313	182100	36414610	5340	5340	5340	5340	0
70	20250313	182000	36414610	5340	5340	5340	5340	0
71	20250313	181900	36414610	5340	5340	5340	5340	0
72	20250313	181800	36414610	5340	5340	5340	5340	0
73	20250313	181700	36414610	5340	5340	5340	5340	0
74	20250313	181600	36414610	5340	5340	5340	5340	0
75	20250313	181500	36414610	5340	5340	5340	5340	0
76	20250313	181400	36414610	5340	5340	5340	5340	0
77	20250313	181300	36414610	5340	5340	5340	5340	0
78	20250313	181200	36414610	5340	5340	5340	5340	0
79	20250313	181100	36414610	5340	5340	5340	5340	0
80	20250313	181000	36414610	5340	5340	5340	5340	0
81	20250313	180900	36414610	5340	5340	5340	5340	0
82	20250313	180800	36414610	5340	5340	5340	5340	0
83	20250313	180700	36414610	5340	5340	5340	5340	0
84	20250313	180600	36414610	5340	5340	5340	5340	0
85	20250313	180500	36414610	5340	5340	5340	5340	0
86	20250313	180400	36414610	5340	5340	5340	5340	0
87	20250313	180300	36414610	5340	5340	5340	5340	0
88	20250313	180200	36414610	5340	5340	5340	5340	0
89	20250313	180100	36414610	5340	5340	5340	5340	0
90	20250313	180000	36414610	5340	5340	5340	5340	0
91	20250313	175900	36414610	5340	5340	5340	5340	0
92	20250313	175800	36414610	5340	5340	5340	5340	586
93	20250313	175700	36414610	5340	5340	5340	5340	0
94	20250313	175600	36414610	5340	5340	5340	5340	0
95	20250313	175500	36414610	5340	5340	5340	5340	0
96	20250313	175400	36414610	5340	5340	5340	5340	0
97	20250313	175300	36414610	5340	5340	5340	5340	0
98	20250313	175200	36414610	5340	5340	5340	5340	0
99	20250313	175100	36414610	5340	5340	5340	5340	0
100	20250313	175000	36414610	5340	5340	5340	5340	0
101	20250313	174900	36414610	5340	5340	5340	5340	0
102	20250313	174800	36414610	5340	5340	5340	5340	0
103	20250313	174700	36414610	5340	5340	5340	5340	0
104	20250313	174600	36414610	5340	5340	5340	5340	0
105	20250313	174500	36414610	5340	5340	5340	5340	0
106	20250313	174400	36414610	5340	5340	5340	5340	0
107	20250313	174300	36414610	5340	5340	5340	5340	0
108	20250313	174200	36414610	5340	5340	5340	5340	0
109	20250313	174100	36414610	5340	5340	5340	5340	0
110	20250313	174000	36414610	5340	5340	5340	5340	0
111	20250313	173900	36414610	5340	5340	5340	5340	0
112	20250313	173800	36414610	5340	5340	5340	5340	0
113	20250313	173700	36414610	5340	5340	5340	5340	0
114	20250313	173600	36414610	5340	5340	5340	5340	0
115	20250313	173500	36414610	5340	5340	5340	5340	0
116	20250313	173400	36414610	5340	5340	5340	5340	0
117	20250313	173300	36414610	5340	5340	5340	5340	0
118	20250313	173200	36414610	5340	5340	5340	5340	0
119	20250313	173100	36414610	5340	5340	5340	5340	0
120	20250313	173000	36414610	5340	5340	5340	5340	0
121	20250313	172900	36414610	5340	5340	5340	5340	0
122	20250313	172800	36414610	5340	5340	5340	5340	586
123	20250313	172700	36414610	5340	5340	5340	5340	0
124	20250313	172600	36414610	5340	5340	5340	5340	0
125	20250313	172500	36414610	5340	5340	5340	5340	0
126	20250313	172400	36414610	5340	5340	5340	5340	0
127	20250313	172300	36414610	5340	5340	5340	5340	0
128	20250313	172200	36414610	5340	5340	5340	5340	0
129	20250313	172100	36414610	5340	5340	5340	5340	0
130	20250313	172000	36414610	5340	5340	5340	5340	0
131	20250313	171900	36414610	5340	5340	5340	5340	0
132	20250313	171800	36414610	5340	5340	5340	5340	0
133	20250313	171700	36414610	5340	5340	5340	5340	0
134	20250313	171600	36414610	5340	5340	5340	5340	0
135	20250313	171500	36414610	5340	5340	5340	5340	0
136	20250313	171400	36414610	5340	5340	5340	5340	0
137	20250313	171300	36414610	5340	5340	5340	5340	0
138	20250313	171200	36414610	5340	5340	5340	5340	0
139	20250313	171100	36414610	5340	5340	5340	5340	0
140	20250313	171000	36414610	5340	5340	5340	5340	0
141	20250313	170900	36414610	5340	5340	5340	5340	0
142	20250313	170800	36414610	5340	5340	5340	5340	0
143	20250313	170700	36414610	5340	5340	5340	5340	0
144	20250313	170600	36414610	5340	5340	5340	5340	0
145	20250313	170500	36414610	5340	5340	5340	5340	0
146	20250313	170400	36414610	5340	5340	5340	5340	0
147	20250313	170300	36414610	5340	5340	5340	5340	0
148	20250313	170200	36414610	5340	5340	5340	5340	0
149	20250313	170100	36414610	5340	5340	5340	5340	0
150	20250313	170000	36414610	5340	5340	5340	5340	0
151	20250313	165900	36414610	5340	5340	5340	5340	0
152	20250313	165800	36414610	5340	5340	5340	5340	586
153	20250313	165700	36414610	5340	5340	5340	5340	0
154	20250313	165600	36414610	5340	5340	5340	5340	0
155	20250313	165500	36414610	5340	5340	5340	5340	0
156	20250313	165400	36414610	5340	5340	5340	5340	0
157	20250313	165300	36414610	5340	5340	5340	5340	0
158	20250313	165200	36414610	5340	5340	5340	5340	0
159	20250313	165100	36414610	5340	5340	5340	5340	0
160	20250313	165000	36414610	5340	5340	5340	5340	0
161	20250313	164900	36414610	5340	5340	5340	5340	0
162	20250313	164800	36414610	5340	5340	5340	5340	0
163	20250313	164700	36414610	5340	5340	5340	5340	0
164	20250313	164600	36414610	5340	5340	5340	5340	0
165	20250313	164500	36414610	5340	5340	5340	5340	0
166	20250313	164400	36414610	5340	5340	5340	5340	0
167	20250313	164300	36414610	5340	5340	5340	5340	0
168	20250313	164200	36414610	5340	5340	5340	5340	0
169	20250313	164100	36414610	5340	5340	5340	5340	0
170	20250313	164000	36414610	5340	5340	5340	5340	0
171	20250313	163900	36414610	5340	5340	5340	5340	0
172	20250313	163800	36414610	5340	5340	5340	5340	0
173	20250313	163700	36414610	5340	5340	5340	5340	0
174	20250313	163600	36414610	5340	5340	5340	5340	0
175	20250313	163500	36414610	5340	5340	5340	5340	0
176	20250313	163400	36414610	5340	5340	5340	5340	0
177	20250313	163300	36414610	5340	5340	5340	5340	0
178	20250313	163200	36414610	5340	5340	5340	5340	0
179	20250313	163100	36414610	5340	5340	5340	5340	0
180	20250313	163000	36414610	5340	5340	5340	5340	0
181	20250313	162900	36414610	5340	5340	5340	5340	0
182	20250313	162800	36414610	5340	5340	5340	5340	586
183	20250313	162700	36414610	5340	5340	5340	5340	0
184	20250313	162600	36414610	5340	5340	5340	5340	0
185	20250313	162500	36414610	5340	5340	5340	5340	0
186	20250313	162400	36414610	5340	5340	5340	5340	0
187	20250313	162300	36414610	5340	5340	5340	5340	0
188	20250313	162200	36414610	5340	5340	5340	5340	0
189	20250313	162100	36414610	5340	5340	5340	5340	0
190	20250313	162000	36414610	5340	5340	5340	5340	0
191	20250313	161900	36414610	5340	5340	5340	5340	0
192	20250313	161800	36414610	5340	5340	5340	5340	0
193	20250313	161700	36414610	5340	5340	5340	5340	0
194	20250313	161600	36414610	5340	5340	5340	5340	0
195	20250313	161500	36414610	5340	5340	5340	5340	0
196	20250313	161400	36414610	5340	5340	5340	5340	0
197	20250313	161300	36414610	5340	5340	5340	5340	0
198	20250313	161200	36414610	5340	5340	5340	5340	0
199	20250313	161100	36414610	5340	5340	5340	5340	0
200	20250313	161000	36414610	5340	5340	5340	5340	0
201	20250313	160900	36414610	5340	5340	5340	5340	0
202	20250313	160800	36414610	5340	5340	5340	5340	0
203	20250313	160700	36414610	5340	5340	5340	5340	0
204	20250313	160600	36414610	5340	5340	5340	5340	0
205	20250313	160500	36414610	5340	5340	5340	5340	0
206	20250313	160400	36414610	5340	5340	5340	5340	0
207	20250313	160300	36414610	5340	5340	5340	5340	0
208	20250313	160200	36414610	5340	5340	5340	5340	0
209	20250313	160100	36414610	5340	5340	5340	5340	0
210	20250313	160000	36414610	5340	5340	5340	5340	0
211	20250313	155900	36414610	5340	5340	5340	5340	0
212	20250313	155800	36414610	5340	5340	5340	5340	586
213	20250313	155700	36414610	5340	5340	5340	5340	0
214	20250313	155600	36414610	5340	5340	5340	5340	0
215	20250313	155500	36414610	5340	5340	5340	5340	0
216	20250313	155400	36414610	5340	5340	5340	5340	0
217	20250313	155300	36414610	5340	5340	5340	5340	0
218	20250313	155200	36414610	5340	5340	5340	5340	0
219	20250313	155100	36414610	5340	5340	5340	5340	0
220	20250313	155000	36414610	5340	5340	5340	5340	0
221	20250313	154900	36414610	5340	5340	5340	5340	0
222	20250313	154800	36414610	5340	5340	5340	5340	0
223	20250313	154700	36414610	5340	5340	5340	5340	0
224	20250313	154600	36414610	5340	5340	5340	5340	0
225	20250313	154500	36414610	5340	5340	5340	5340	0
226	20250313	154400	36414610	5340	5340	5340	5340	0
227	20250313	154300	36414610	5340	5340	5340	5340	0
228	20250313	154200	36414610	5340	5340	5340	5340	0
229	20250313	154100	36414610	5340	5340	5340	5340	0
230	20250313	154000	36414610	5340	5340	5340	5340	0
231	20250313	153900	36414610	5340	5340	5340	5340	0
232	20250313	153800	36414610	5340	5340	5340	5340	0
233	20250313	153700	36414610	5340	5340	5340	5340	0
234	20250313	153600	36414610	5340	5340	5340	5340	0
235	20250313	153500	36414610	5340	5340	5340	5340	0
236	20250313	153400	36414610	5340	5340	5340	5340	0
237	20250313	153300	36414610	5340	5340	5340	5340	0
238	20250313	153200	36414610	5340	5340	5340	5340	0
239	20250313	153100	36414610	5340	5340	5340	5340	0
240	20250313	153000	36414610	5340	5340	5340	5340	586
241	20250313	152900	33285370	5380	5380	5380	5380	0
242	20250313	152800	33285370	5380	5380	5380	5380	0
243	20250313	152700	33285370	5380	5380	5380	5380	0
244	20250313	152600	33285370	5380	5380	5380	5380	0
245	20250313	152500	33285370	5380	5380	5380	5380	0
246	20250313	152400	33285370	5380	5380	5380	5380	0
247	20250313	152300	33285370	5380	5380	5380	5380	0
248	20250313	152200	33285370	5380	5380	5380	5380	0
249	20250313	152100	33285370	5380	5380	5380	5380	0
250	20250313	152000	33285370	5380	5380	5380	5380	0
251	20250313	151900	33285370	5380	5380	5380	5380	0
252	20250313	151800	33285370	5380	5380	5380	5380	0
253	20250313	151700	33285370	5380	5380	5380	5380	0
254	20250313	151600	33285370	5380	5380	5380	5380	0
255	20250313	151500	33285370	5380	5380	5380	5380	0
256	20250313	151400	33285370	5380	5380	5380	5380	0
257	20250313	151300	33285370	5380	5380	5380	5380	0
258	20250313	151200	33285370	5380	5380	5380	5380	0
259	20250313	151100	33285370	5380	5380	5380	5380	0
260	20250313	151000	33285370	5380	5380	5380	5380	0
261	20250313	150900	33285370	5380	5380	5380	5380	0
262	20250313	150800	33285370	5380	5380	5380	5380	0
263	20250313	150700	33285370	5380	5380	5380	5380	0
264	20250313	150600	33285370	5380	5380	5380	5380	10
265	20250313	150500	33231570	5380	5380	5380	5380	0
266	20250313	150400	33231570	5380	5380	5380	5380	0
267	20250313	150300	33231570	5380	5380	5380	5380	0
268	20250313	150200	33231570	5380	5380	5380	5380	0
269	20250313	150100	33231570	5380	5380	5380	5380	0
270	20250313	150000	33231570	5380	5380	5380	5380	0
271	20250313	145900	33231570	5380	5380	5380	5380	0
272	20250313	145800	33231570	5380	5380	5380	5380	0
273	20250313	145700	33231570	5380	5380	5380	5380	1
274	20250313	145600	33226190	5360	5360	5360	5360	0
275	20250313	145500	33226190	5360	5360	5360	5360	0
276	20250313	145400	33226190	5360	5360	5360	5360	1
277	20250313	145300	33220830	5360	5360	5360	5360	1
278	20250313	145200	33215470	5360	5360	5360	5360	0
279	20250313	145100	33215470	5360	5360	5360	5360	0
280	20250313	145000	33215470	5360	5360	5360	5360	0
281	20250313	144900	33215470	5360	5360	5360	5360	0
282	20250313	144800	33215470	5360	5360	5360	5360	101
283	20250313	144700	32674110	5390	5390	5390	5390	0
284	20250313	144600	32674110	5390	5390	5390	5390	0
285	20250313	144500	32674110	5390	5390	5390	5390	1
286	20250313	144400	32668720	5370	5370	5370	5370	0
287	20250313	144300	32668720	5370	5370	5370	5370	0
288	20250313	144200	32668720	5370	5370	5370	5370	20
289	20250313	144100	32561320	5390	5390	5390	5390	0
290	20250313	144000	32561320	5390	5360	5390	5350	201
291	20250313	143900	31484960	5380	5380	5380	5380	0
292	20250313	143800	31484960	5380	5380	5380	5380	6
293	20250313	143700	31452680	5380	5380	5380	5380	0
294	20250313	143600	31452680	5380	5380	5380	5380	0
295	20250313	143500	31452680	5380	5380	5380	5380	0
296	20250313	143400	31452680	5380	5380	5380	5380	0
297	20250313	143300	31452680	5380	5380	5380	5380	0
298	20250313	143200	31452680	5380	5380	5380	5380	0
299	20250313	143100	31452680	5380	5380	5380	5380	0
300	20250313	143000	31452680	5380	5380	5380	5380	1
301	20250313	142900	31447300	5370	5370	5370	5370	0
302	20250313	142800	31447300	5370	5370	5370	5370	0
303	20250313	142700	31447300	5370	5380	5380	5370	2
304	20250313	142600	31436550	5380	5360	5380	5360	7
305	20250313	142500	31399010	5380	5380	5380	5380	0
306	20250313	142400	31399010	5380	5380	5380	5380	0
307	20250313	142300	31399010	5380	5380	5380	5380	0
308	20250313	142200	31399010	5380	5380	5380	5380	0
309	20250313	142100	31399010	5380	5380	5380	5380	0
310	20250313	142000	31399010	5380	5380	5380	5380	0
311	20250313	141900	31399010	5380	5380	5380	5380	0
312	20250313	141800	31399010	5380	5380	5380	5380	0
313	20250313	141700	31399010	5380	5380	5380	5380	0
314	20250313	141600	31399010	5380	5380	5380	5380	0
315	20250313	141500	31399010	5380	5380	5380	5380	0
316	20250313	141400	31399010	5380	5380	5380	5380	0
317	20250313	141300	31399010	5380	5380	5380	5380	0
318	20250313	141200	31399010	5380	5380	5380	5380	0
319	20250313	141100	31399010	5380	5380	5380	5380	0
320	20250313	141000	31399010	5380	5380	5380	5380	0
321	20250313	140900	31399010	5380	5380	5380	5380	0
322	20250313	140800	31399010	5380	5380	5380	5380	0
323	20250313	140700	31399010	5380	5380	5380	5380	0
324	20250313	140600	31399010	5380	5380	5380	5380	0
325	20250313	140500	31399010	5380	5380	5380	5380	0
326	20250313	140400	31399010	5380	5380	5380	5380	0
327	20250313	140300	31399010	5380	5380	5380	5380	0
328	20250313	140200	31399010	5380	5380	5380	5380	0
329	20250313	140100	31399010	5380	5380	5380	5380	0
330	20250313	140000	31399010	5380	5380	5380	5380	0
331	20250313	135900	31399010	5380	5380	5380	5380	0
332	20250313	135800	31399010	5380	5380	5380	5380	0
333	20250313	135700	31399010	5380	5380	5380	5380	3
334	20250313	135600	31382870	5380	5380	5380	5380	0
335	20250313	135500	31382870	5380	5380	5380	5380	0
336	20250313	135400	31382870	5380	5380	5380	5380	0
337	20250313	135300	31382870	5380	5380	5380	5380	0
338	20250313	135200	31382870	5380	5380	5380	5380	0
339	20250313	135100	31382870	5380	5380	5380	5380	0
340	20250313	135000	31382870	5380	5380	5380	5380	0
341	20250313	134900	31382870	5380	5380	5380	5380	0
342	20250313	134800	31382870	5380	5380	5380	5380	0
343	20250313	134700	31382870	5380	5380	5380	5380	0
344	20250313	134600	31382870	5380	5380	5380	5380	0
345	20250313	134500	31382870	5380	5380	5380	5380	0
346	20250313	134400	31382870	5380	5380	5380	5380	0
347	20250313	134300	31382870	5380	5380	5380	5380	0
348	20250313	134200	31382870	5380	5380	5380	5380	0
349	20250313	134100	31382870	5380	5380	5380	5380	0
350	20250313	134000	31382870	5380	5380	5380	5380	1
351	20250313	133900	31377490	5370	5370	5370	5370	1
352	20250313	133800	31372120	5380	5380	5380	5380	0
353	20250313	133700	31372120	5380	5380	5380	5380	0
354	20250313	133600	31372120	5380	5380	5380	5380	0
355	20250313	133500	31372120	5380	5380	5380	5380	0
356	20250313	133400	31372120	5380	5380	5380	5380	0
357	20250313	133300	31372120	5380	5380	5380	5380	0
358	20250313	133200	31372120	5380	5380	5380	5380	1
359	20250313	133100	31366740	5350	5350	5350	5350	0
360	20250313	133000	31366740	5350	5360	5360	5350	655
361	20250313	132900	27860150	5360	5360	5360	5360	6
362	20250313	132800	27827990	5390	5390	5390	5390	0
363	20250313	132700	27827990	5390	5390	5390	5390	0
364	20250313	132600	27827990	5390	5390	5390	5390	0
365	20250313	132500	27827990	5390	5390	5390	5390	0
366	20250313	132400	27827990	5390	5390	5390	5390	1
367	20250313	132300	27822600	5390	5390	5390	5390	0
368	20250313	132200	27822600	5390	5390	5390	5390	10
369	20250313	132100	27768700	5390	5390	5390	5390	0
370	20250313	132000	27768700	5390	5390	5390	5390	0
371	20250313	131900	27768700	5390	5390	5390	5390	0
372	20250313	131800	27768700	5390	5390	5390	5390	0
373	20250313	131700	27768700	5390	5390	5390	5390	0
374	20250313	131600	27768700	5390	5390	5390	5390	0
375	20250313	131500	27768700	5390	5380	5390	5350	931
376	20250313	131400	22759940	5380	5380	5380	5380	0
377	20250313	131300	22759940	5380	5380	5380	5380	0
378	20250313	131200	22759940	5380	5380	5380	5380	0
379	20250313	131100	22759940	5380	5380	5380	5380	0
380	20250313	131000	22759940	5380	5380	5380	5380	0
381	20250313	130900	22759940	5380	5380	5380	5380	1
382	20250313	130800	22754560	5350	5350	5350	5350	1
383	20250313	130700	22749210	5380	5380	5380	5380	0
384	20250313	130600	22749210	5380	5380	5380	5380	0
385	20250313	130500	22749210	5380	5380	5380	5380	0
386	20250313	130400	22749210	5380	5380	5380	5380	0
387	20250313	130300	22749210	5380	5380	5380	5380	0
388	20250313	130200	22749210	5380	5380	5380	5380	0
389	20250313	130100	22749210	5380	5380	5380	5380	0
390	20250313	130000	22749210	5380	5380	5380	5380	0
391	20250313	125900	22749210	5380	5380	5380	5380	0
392	20250313	125800	22749210	5380	5380	5380	5380	0
393	20250313	125700	22749210	5380	5380	5380	5380	0
394	20250313	125600	22749210	5380	5380	5380	5380	0
395	20250313	125500	22749210	5380	5380	5380	5380	1
396	20250313	125400	22743830	5380	5380	5380	5380	0
397	20250313	125300	22743830	5380	5380	5380	5380	0
398	20250313	125200	22743830	5380	5380	5380	5380	0
399	20250313	125100	22743830	5380	5380	5380	5380	0
400	20250313	125000	22743830	5380	5380	5380	5380	0
401	20250313	124900	22743830	5380	5380	5380	5380	0
402	20250313	124800	22743830	5380	5380	5380	5380	0
403	20250313	124700	22743830	5380	5380	5380	5380	0
404	20250313	124600	22743830	5380	5380	5380	5380	0
405	20250313	124500	22743830	5380	5380	5380	5380	0
406	20250313	124400	22743830	5380	5380	5380	5380	0
407	20250313	124300	22743830	5380	5380	5380	5380	1
408	20250313	124200	22738450	5350	5350	5350	5350	0
409	20250313	124100	22738450	5350	5380	5380	5350	16
410	20250313	124000	22652550	5380	5380	5380	5380	0
411	20250313	123900	22652550	5380	5380	5380	5380	0
412	20250313	123800	22652550	5380	5380	5380	5380	0
413	20250313	123700	22652550	5380	5380	5380	5380	1
414	20250313	123600	22647170	5360	5360	5360	5360	1
415	20250313	123500	22641810	5380	5380	5380	5380	0
416	20250313	123400	22641810	5380	5380	5380	5380	0
417	20250313	123300	22641810	5380	5380	5380	5380	0
418	20250313	123200	22641810	5380	5380	5380	5380	0
419	20250313	123100	22641810	5380	5380	5380	5380	0
420	20250313	123000	22641810	5380	5380	5380	5380	0
421	20250313	122900	22641810	5380	5380	5380	5380	0
422	20250313	122800	22641810	5380	5380	5380	5380	0
423	20250313	122700	22641810	5380	5380	5380	5380	0
424	20250313	122600	22641810	5380	5380	5380	5380	1
425	20250313	122500	22636430	5370	5370	5370	5370	0
426	20250313	122400	22636430	5370	5370	5370	5370	186
427	20250313	122300	21637610	5380	5380	5380	5380	0
428	20250313	122200	21637610	5380	5380	5380	5380	0
429	20250313	122100	21637610	5380	5380	5380	5380	2
430	20250313	122000	21626850	5380	5370	5380	5370	4
431	20250313	121900	21605360	5350	5350	5350	5350	150
432	20250313	121800	20802860	5380	5380	5380	5380	0
433	20250313	121700	20802860	5380	5380	5380	5380	0
434	20250313	121600	20802860	5380	5360	5380	5360	2
435	20250313	121500	20792120	5380	5380	5380	5380	1
436	20250313	121400	20786740	5380	5380	5380	5380	0
437	20250313	121300	20786740	5380	5380	5380	5380	0
438	20250313	121200	20786740	5380	5380	5380	5380	2
439	20250313	121100	20775980	5350	5370	5370	5350	1121
440	20250313	121000	14771870	5400	5400	5400	5400	0
441	20250313	120900	14771870	5400	5400	5400	5400	0
442	20250313	120800	14771870	5400	5400	5400	5400	0
443	20250313	120700	14771870	5400	5400	5400	5400	0
444	20250313	120600	14771870	5400	5400	5400	5400	0
445	20250313	120500	14771870	5400	5400	5400	5400	0
446	20250313	120400	14771870	5400	5400	5400	5400	0
447	20250313	120300	14771870	5400	5400	5400	5400	0
448	20250313	120200	14771870	5400	5400	5400	5400	0
449	20250313	120100	14771870	5400	5400	5400	5400	0
450	20250313	120000	14771870	5400	5400	5400	5400	0
451	20250313	115900	14771870	5400	5400	5400	5400	0
452	20250313	115800	14771870	5400	5400	5400	5400	0
453	20250313	115700	14771870	5400	5400	5400	5400	0
454	20250313	115600	14771870	5400	5400	5400	5400	0
455	20250313	115500	14771870	5400	5400	5400	5400	0
456	20250313	115400	14771870	5400	5400	5400	5400	0
457	20250313	115300	14771870	5400	5400	5400	5400	0
458	20250313	115200	14771870	5400	5400	5400	5400	0
459	20250313	115100	14771870	5400	5400	5400	5400	0
460	20250313	115000	14771870	5400	5400	5400	5400	0
461	20250313	114900	14771870	5400	5400	5400	5400	0
462	20250313	114800	14771870	5400	5400	5400	5400	0
463	20250313	114700	14771870	5400	5400	5400	5400	0
464	20250313	114600	14771870	5400	5400	5400	5400	6
465	20250313	114500	14739470	5370	5380	5380	5370	200
466	20250313	114400	13664300	5400	5400	5400	5400	0
467	20250313	114300	13664300	5400	5400	5400	5400	0
468	20250313	114200	13664300	5400	5400	5400	5400	1
469	20250313	114100	13658900	5380	5380	5380	5380	1
470	20250313	114000	13653520	5400	5400	5400	5400	0
471	20250313	113900	13653520	5400	5400	5400	5400	0
472	20250313	113800	13653520	5400	5400	5400	5400	0
473	20250313	113700	13653520	5400	5400	5400	5400	0
474	20250313	113600	13653520	5400	5400	5400	5400	0
475	20250313	113500	13653520	5400	5400	5400	5400	0
476	20250313	113400	13653520	5400	5400	5400	5400	0
477	20250313	113300	13653520	5400	5400	5400	5400	0
478	20250313	113200	13653520	5400	5400	5400	5400	0
479	20250313	113100	13653520	5400	5400	5400	5400	0
480	20250313	113000	13653520	5400	5400	5400	5400	0
481	20250313	112900	13653520	5400	5400	5400	5400	0
482	20250313	112800	13653520	5400	5400	5400	5400	0
483	20250313	112700	13653520	5400	5400	5400	5400	0
484	20250313	112600	13653520	5400	5400	5400	5400	0
485	20250313	112500	13653520	5400	5400	5400	5400	0
486	20250313	112400	13653520	5400	5400	5400	5400	0
487	20250313	112300	13653520	5400	5400	5400	5400	0
488	20250313	112200	13653520	5400	5400	5400	5400	0
489	20250313	112100	13653520	5400	5390	5400	5390	201
490	20250313	112000	12570120	5400	5400	5400	5400	0
491	20250313	111900	12570120	5400	5400	5400	5400	2
492	20250313	111800	12559320	5400	5400	5400	5400	1
493	20250313	111700	12553920	5390	5390	5390	5390	0
494	20250313	111600	12553920	5390	5390	5390	5390	101
495	20250313	111500	12009530	5400	5400	5400	5400	1
496	20250313	111400	12004130	5400	5400	5400	5400	0
497	20250313	111300	12004130	5400	5400	5400	5400	0
498	20250313	111200	12004130	5400	5400	5400	5400	0
499	20250313	111100	12004130	5400	5400	5400	5400	0
500	20250313	111000	12004130	5400	5400	5400	5400	0
501	20250313	110900	12004130	5400	5400	5400	5400	0
502	20250313	110800	12004130	5400	5400	5400	5400	0
503	20250313	110700	12004130	5400	5400	5400	5400	0
504	20250313	110600	12004130	5400	5400	5400	5400	0
505	20250313	110500	12004130	5400	5400	5400	5400	0
506	20250313	110400	12004130	5400	5400	5400	5400	0
507	20250313	110300	12004130	5400	5400	5400	5400	0
508	20250313	110200	12004130	5400	5400	5400	5400	0
509	20250313	110100	12004130	5400	5400	5400	5400	0
510	20250313	110000	12004130	5400	5400	5400	5400	0
511	20250313	105900	12004130	5400	5400	5400	5400	0
512	20250313	105800	12004130	5400	5400	5400	5400	0
513	20250313	105700	12004130	5400	5390	5400	5390	202
514	20250313	105600	10913400	5390	5390	5390	5390	93
515	20250313	105500	10412130	5400	5400	5400	5400	1
516	20250313	105400	10406730	5390	5390	5390	5390	8
517	20250313	105300	10363610	5390	5390	5390	5390	0
518	20250313	105200	10363610	5390	5390	5390	5390	1
519	20250313	105100	10358220	5390	5390	5390	5390	0
520	20250313	105000	10358220	5390	5390	5390	5390	0
521	20250313	104900	10358220	5390	5390	5390	5390	0
522	20250313	104800	10358220	5390	5390	5390	5390	0
523	20250313	104700	10358220	5390	5390	5390	5390	0
524	20250313	104600	10358220	5390	5390	5390	5390	0
525	20250313	104500	10358220	5390	5390	5390	5390	0
526	20250313	104400	10358220	5390	5390	5390	5390	1
527	20250313	104300	10352830	5380	5380	5380	5380	0
528	20250313	104200	10352830	5380	5380	5380	5380	1
529	20250313	104100	10347450	5390	5390	5390	5390	0
530	20250313	104000	10347450	5390	5390	5390	5390	0
531	20250313	103900	10347450	5390	5390	5390	5390	0
532	20250313	103800	10347450	5390	5390	5390	5390	0
533	20250313	103700	10347450	5390	5390	5390	5390	0
534	20250313	103600	10347450	5390	5390	5390	5390	0
535	20250313	103500	10347450	5390	5390	5390	5390	0
536	20250313	103400	10347450	5390	5390	5390	5390	1
537	20250313	103300	10342060	5380	5380	5380	5380	0
538	20250313	103200	10342060	5380	5380	5380	5380	0
539	20250313	103100	10342060	5380	5380	5380	5380	20
540	20250313	103000	10234460	5380	5380	5380	5380	0
541	20250313	102900	10234460	5380	5380	5380	5380	5
542	20250313	102800	10207560	5390	5390	5390	5390	0
543	20250313	102700	10207560	5390	5390	5390	5390	0
544	20250313	102600	10207560	5390	5390	5390	5390	0
545	20250313	102500	10207560	5390	5390	5390	5390	0
546	20250313	102400	10207560	5390	5390	5390	5390	0
547	20250313	102300	10207560	5390	5390	5390	5390	0
548	20250313	102200	10207560	5390	5390	5390	5390	0
549	20250313	102100	10207560	5390	5390	5390	5390	0
550	20250313	102000	10207560	5390	5390	5390	5390	0
551	20250313	101900	10207560	5390	5370	5390	5370	2
552	20250313	101800	10196800	5400	5400	5400	5400	0
553	20250313	101700	10196800	5400	5400	5400	5400	1
554	20250313	101600	10191400	5370	5370	5370	5370	1
555	20250313	101500	10186030	5400	5400	5400	5400	0
556	20250313	101400	10186030	5400	5400	5400	5400	0
557	20250313	101300	10186030	5400	5400	5400	5400	0
558	20250313	101200	10186030	5400	5400	5400	5400	0
559	20250313	101100	10186030	5400	5400	5400	5400	0
560	20250313	101000	10186030	5400	5400	5400	5400	0
561	20250313	100900	10186030	5400	5400	5400	5400	1
562	20250313	100800	10180630	5400	5400	5400	5400	1
563	20250313	100700	10175230	5400	5370	5400	5370	7
564	20250313	100600	10137490	5400	5370	5400	5370	31
565	20250313	100500	9970990	5370	5370	5370	5370	3
566	20250313	100400	9954880	5400	5370	5400	5370	2
567	20250313	100300	9944110	5400	5370	5400	5360	98
568	20250313	100200	9418350	5400	5400	5400	5400	0
569	20250313	100100	9418350	5400	5400	5400	5400	0
570	20250313	100000	9418350	5400	5400	5400	5400	0
571	20250313	095900	9418350	5400	5400	5400	5400	0
572	20250313	095800	9418350	5400	5400	5400	5400	0
573	20250313	095700	9418350	5400	5400	5400	5400	0
574	20250313	095600	9418350	5400	5400	5400	5400	0
575	20250313	095500	9418350	5400	5400	5400	5400	0
576	20250313	095400	9418350	5400	5400	5400	5400	0
577	20250313	095300	9418350	5400	5400	5400	5400	2
578	20250313	095200	9407550	5400	5400	5400	5400	0
579	20250313	095100	9407550	5400	5400	5400	5400	1
580	20250313	095000	9402150	5370	5370	5370	5370	520
581	20250313	094900	6609750	5400	5380	5400	5380	2
582	20250313	094800	6598970	5410	5410	5410	5410	0
583	20250313	094700	6598970	5410	5410	5410	5410	1
584	20250313	094600	6593560	5380	5380	5380	5380	0
585	20250313	094500	6593560	5380	5410	5410	5380	35
586	20250313	094400	6405230	5380	5400	5410	5380	102
587	20250313	094300	5856420	5400	5400	5400	5400	3
588	20250313	094200	5840220	5400	5400	5400	5400	0
589	20250313	094100	5840220	5400	5400	5400	5400	0
590	20250313	094000	5840220	5400	5400	5400	5400	1
591	20250313	093900	5834820	5380	5380	5380	5380	1
592	20250313	093800	5829440	5410	5410	5410	5410	0
593	20250313	093700	5829440	5410	5410	5410	5410	0
594	20250313	093600	5829440	5410	5410	5410	5410	0
595	20250313	093500	5829440	5410	5410	5410	5410	0
596	20250313	093400	5829440	5410	5410	5410	5410	3
597	20250313	093300	5813210	5410	5410	5410	5410	0
598	20250313	093200	5813210	5410	5410	5410	5410	0
599	20250313	093100	5813210	5410	5410	5410	5410	0
600	20250313	093000	5813210	5410	5410	5410	5410	0
601	20250313	092900	5813210	5410	5400	5410	5400	51
602	20250313	092800	5537800	5400	5400	5400	5400	1
603	20250313	092700	5532400	5380	5390	5390	5380	2
604	20250313	092600	5521630	5410	5410	5410	5410	0
605	20250313	092500	5521630	5410	5410	5410	5410	0
606	20250313	092400	5521630	5410	5410	5410	5410	0
607	20250313	092300	5521630	5410	5410	5410	5410	0
608	20250313	092200	5521630	5410	5410	5410	5410	1
609	20250313	092100	5516220	5390	5390	5390	5390	0
610	20250313	092000	5516220	5390	5390	5390	5390	0
611	20250313	091900	5516220	5390	5390	5390	5390	0
612	20250313	091800	5516220	5390	5390	5390	5390	209
613	20250313	091700	4389710	5390	5390	5390	5390	0
614	20250313	091600	4389710	5390	5390	5390	5390	495
615	20250313	091500	1721660	5390	5390	5390	5390	0
616	20250313	091400	1721660	5390	5390	5390	5390	0
617	20250313	091300	1721660	5390	5390	5390	5390	0
618	20250313	091200	1721660	5390	5390	5390	5390	0
619	20250313	091100	1721660	5390	5390	5390	5390	1
620	20250313	091000	1716270	5380	5380	5380	5380	200
621	20250313	090900	640270	5390	5390	5390	5390	0
622	20250313	090800	640270	5390	5390	5390	5390	10
623	20250313	090700	586370	5390	5390	5390	5390	1
624	20250313	090600	580980	5380	5380	5380	5380	0
625	20250313	090500	580980	5380	5380	5380	5380	0
626	20250313	090400	580980	5380	5380	5380	5380	3
627	20250313	090300	564840	5390	5390	5390	5390	0
628	20250313	090200	564840	5390	5380	5390	5370	101
629	20250313	090100	21560	5390	5390	5390	5390	0
630	20250313	090000	21560	5390	5390	5390	5390	4