KissMeData/004150/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	184200	134321770	2475	2475	2475	2475	1421
3	20250304	184100	134321770	2475	2475	2475	2475	0
4	20250304	184000	134321770	2475	2475	2475	2475	0
5	20250304	183900	134321770	2475	2475	2475	2475	0
6	20250304	183800	134321770	2475	2475	2475	2475	0
7	20250304	183700	134321770	2475	2475	2475	2475	0
8	20250304	183600	134321770	2475	2475	2475	2475	0
9	20250304	183500	134321770	2475	2475	2475	2475	0
10	20250304	183400	134321770	2475	2475	2475	2475	0
11	20250304	183300	134321770	2475	2475	2475	2475	0
12	20250304	183200	134321770	2475	2475	2475	2475	0
13	20250304	183100	134321770	2475	2475	2475	2475	0
14	20250304	183000	134321770	2475	2475	2475	2475	0
15	20250304	182900	134321770	2475	2475	2475	2475	0
16	20250304	182800	134321770	2475	2475	2475	2475	0
17	20250304	182700	134321770	2475	2475	2475	2475	0
18	20250304	182600	134321770	2475	2475	2475	2475	0
19	20250304	182500	134321770	2475	2475	2475	2475	0
20	20250304	182400	134321770	2475	2475	2475	2475	0
21	20250304	182300	134321770	2475	2475	2475	2475	0
22	20250304	182200	134321770	2475	2475	2475	2475	0
23	20250304	182100	134321770	2475	2475	2475	2475	0
24	20250304	182000	134321770	2475	2475	2475	2475	0
25	20250304	181900	134321770	2475	2475	2475	2475	0
26	20250304	181800	134321770	2475	2475	2475	2475	0
27	20250304	181700	134321770	2475	2475	2475	2475	0
28	20250304	181600	134321770	2475	2475	2475	2475	0
29	20250304	181500	134321770	2475	2475	2475	2475	0
30	20250304	181400	134321770	2475	2475	2475	2475	0
31	20250304	181300	134321770	2475	2475	2475	2475	0
32	20250304	181200	134321770	2475	2475	2475	2475	1421
33	20250304	181100	134321770	2475	2475	2475	2475	0
34	20250304	181000	134321770	2475	2475	2475	2475	0
35	20250304	180900	134321770	2475	2475	2475	2475	0
36	20250304	180800	134321770	2475	2475	2475	2475	0
37	20250304	180700	134321770	2475	2475	2475	2475	0
38	20250304	180600	134321770	2475	2475	2475	2475	0
39	20250304	180500	134321770	2475	2475	2475	2475	0
40	20250304	180400	134321770	2475	2475	2475	2475	0
41	20250304	180300	134321770	2475	2475	2475	2475	0
42	20250304	180200	134321770	2475	2475	2475	2475	0
43	20250304	180100	134321770	2475	2475	2475	2475	0
44	20250304	180000	134321770	2475	2475	2475	2475	0
45	20250304	175900	134321770	2475	2475	2475	2475	0
46	20250304	175800	134321770	2475	2475	2475	2475	0
47	20250304	175700	134321770	2475	2475	2475	2475	0
48	20250304	175600	134321770	2475	2475	2475	2475	0
49	20250304	175500	134321770	2475	2475	2475	2475	0
50	20250304	175400	134321770	2475	2475	2475	2475	0
51	20250304	175300	134321770	2475	2475	2475	2475	0
52	20250304	175200	134321770	2475	2475	2475	2475	0
53	20250304	175100	134321770	2475	2475	2475	2475	0
54	20250304	175000	134321770	2475	2475	2475	2475	0
55	20250304	174900	134321770	2475	2475	2475	2475	0
56	20250304	174800	134321770	2475	2475	2475	2475	0
57	20250304	174700	134321770	2475	2475	2475	2475	0
58	20250304	174600	134321770	2475	2475	2475	2475	0
59	20250304	174500	134321770	2475	2475	2475	2475	0
60	20250304	174400	134321770	2475	2475	2475	2475	0
61	20250304	174300	134321770	2475	2475	2475	2475	0
62	20250304	174200	134321770	2475	2475	2475	2475	1421
63	20250304	174100	134321770	2475	2475	2475	2475	0
64	20250304	174000	134321770	2475	2475	2475	2475	0
65	20250304	173900	134321770	2475	2475	2475	2475	0
66	20250304	173800	134321770	2475	2475	2475	2475	0
67	20250304	173700	134321770	2475	2475	2475	2475	0
68	20250304	173600	134321770	2475	2475	2475	2475	0
69	20250304	173500	134321770	2475	2475	2475	2475	0
70	20250304	173400	134321770	2475	2475	2475	2475	0
71	20250304	173300	134321770	2475	2475	2475	2475	0
72	20250304	173200	134321770	2475	2475	2475	2475	0
73	20250304	173100	134321770	2475	2475	2475	2475	0
74	20250304	173000	134321770	2475	2475	2475	2475	0
75	20250304	172900	134321770	2475	2475	2475	2475	0
76	20250304	172800	134321770	2475	2475	2475	2475	0
77	20250304	172700	134321770	2475	2475	2475	2475	0
78	20250304	172600	134321770	2475	2475	2475	2475	0
79	20250304	172500	134321770	2475	2475	2475	2475	0
80	20250304	172400	134321770	2475	2475	2475	2475	0
81	20250304	172300	134321770	2475	2475	2475	2475	0
82	20250304	172200	134321770	2475	2475	2475	2475	0
83	20250304	172100	134321770	2475	2475	2475	2475	0
84	20250304	172000	134321770	2475	2475	2475	2475	0
85	20250304	171900	134321770	2475	2475	2475	2475	0
86	20250304	171800	134321770	2475	2475	2475	2475	0
87	20250304	171700	134321770	2475	2475	2475	2475	0
88	20250304	171600	134321770	2475	2475	2475	2475	0
89	20250304	171500	134321770	2475	2475	2475	2475	0
90	20250304	171400	134321770	2475	2475	2475	2475	0
91	20250304	171300	134321770	2475	2475	2475	2475	0
92	20250304	171200	134321770	2475	2475	2475	2475	1421
93	20250304	171100	134321770	2475	2475	2475	2475	0
94	20250304	171000	134321770	2475	2475	2475	2475	0
95	20250304	170900	134321770	2475	2475	2475	2475	0
96	20250304	170800	134321770	2475	2475	2475	2475	0
97	20250304	170700	134321770	2475	2475	2475	2475	0
98	20250304	170600	134321770	2475	2475	2475	2475	0
99	20250304	170500	134321770	2475	2475	2475	2475	0
100	20250304	170400	134321770	2475	2475	2475	2475	0
101	20250304	170300	134321770	2475	2475	2475	2475	0
102	20250304	170200	134321770	2475	2475	2475	2475	0
103	20250304	170100	134321770	2475	2475	2475	2475	0
104	20250304	170000	134321770	2475	2475	2475	2475	0
105	20250304	165900	134321770	2475	2475	2475	2475	0
106	20250304	165800	134321770	2475	2475	2475	2475	0
107	20250304	165700	134321770	2475	2475	2475	2475	0
108	20250304	165600	134321770	2475	2475	2475	2475	0
109	20250304	165500	134321770	2475	2475	2475	2475	0
110	20250304	165400	134321770	2475	2475	2475	2475	0
111	20250304	165300	134321770	2475	2475	2475	2475	0
112	20250304	165200	134321770	2475	2475	2475	2475	0
113	20250304	165100	134321770	2475	2475	2475	2475	0
114	20250304	165000	134321770	2475	2475	2475	2475	0
115	20250304	164900	134321770	2475	2475	2475	2475	0
116	20250304	164800	134321770	2475	2475	2475	2475	0
117	20250304	164700	134321770	2475	2475	2475	2475	0
118	20250304	164600	134321770	2475	2475	2475	2475	0
119	20250304	164500	134321770	2475	2475	2475	2475	0
120	20250304	164400	134321770	2475	2475	2475	2475	0
121	20250304	164300	134321770	2475	2475	2475	2475	0
122	20250304	164200	134321770	2475	2475	2475	2475	1421
123	20250304	164100	134321770	2475	2475	2475	2475	0
124	20250304	164000	134321770	2475	2475	2475	2475	0
125	20250304	163900	134321770	2475	2475	2475	2475	0
126	20250304	163800	134321770	2475	2475	2475	2475	0
127	20250304	163700	134321770	2475	2475	2475	2475	0
128	20250304	163600	134321770	2475	2475	2475	2475	0
129	20250304	163500	134321770	2475	2475	2475	2475	0
130	20250304	163400	134321770	2475	2475	2475	2475	0
131	20250304	163300	134321770	2475	2475	2475	2475	0
132	20250304	163200	134321770	2475	2475	2475	2475	0
133	20250304	163100	134321770	2475	2475	2475	2475	0
134	20250304	163000	134321770	2475	2475	2475	2475	0
135	20250304	162900	134321770	2475	2475	2475	2475	0
136	20250304	162800	134321770	2475	2475	2475	2475	0
137	20250304	162700	134321770	2475	2475	2475	2475	0
138	20250304	162600	134321770	2475	2475	2475	2475	0
139	20250304	162500	134321770	2475	2475	2475	2475	0
140	20250304	162400	134321770	2475	2475	2475	2475	0
141	20250304	162300	134321770	2475	2475	2475	2475	0
142	20250304	162200	134321770	2475	2475	2475	2475	0
143	20250304	162100	134321770	2475	2475	2475	2475	0
144	20250304	162000	134321770	2475	2475	2475	2475	0
145	20250304	161900	134321770	2475	2475	2475	2475	0
146	20250304	161800	134321770	2475	2475	2475	2475	0
147	20250304	161700	134321770	2475	2475	2475	2475	0
148	20250304	161600	134321770	2475	2475	2475	2475	0
149	20250304	161500	134321770	2475	2475	2475	2475	0
150	20250304	161400	134321770	2475	2475	2475	2475	0
151	20250304	161300	134321770	2475	2475	2475	2475	0
152	20250304	161200	134321770	2475	2475	2475	2475	1421
153	20250304	161100	134321770	2475	2475	2475	2475	0
154	20250304	161000	134321770	2475	2475	2475	2475	0
155	20250304	160900	134321770	2475	2475	2475	2475	0
156	20250304	160800	134321770	2475	2475	2475	2475	0
157	20250304	160700	134321770	2475	2475	2475	2475	0
158	20250304	160600	134321770	2475	2475	2475	2475	0
159	20250304	160500	134321770	2475	2475	2475	2475	0
160	20250304	160400	134321770	2475	2475	2475	2475	0
161	20250304	160300	134321770	2475	2475	2475	2475	0
162	20250304	160200	134321770	2475	2475	2475	2475	0
163	20250304	160100	134321770	2475	2475	2475	2475	0
164	20250304	160000	134321770	2475	2475	2475	2475	0
165	20250304	155900	134321770	2475	2475	2475	2475	0
166	20250304	155800	134321770	2475	2475	2475	2475	0
167	20250304	155700	134321770	2475	2475	2475	2475	0
168	20250304	155600	134321770	2475	2475	2475	2475	0
169	20250304	155500	134321770	2475	2475	2475	2475	0
170	20250304	155400	134321770	2475	2475	2475	2475	0
171	20250304	155300	134321770	2475	2475	2475	2475	0
172	20250304	155200	134321770	2475	2475	2475	2475	0
173	20250304	155100	134321770	2475	2475	2475	2475	0
174	20250304	155000	134321770	2475	2475	2475	2475	0
175	20250304	154900	134321770	2475	2475	2475	2475	0
176	20250304	154800	134321770	2475	2475	2475	2475	0
177	20250304	154700	134321770	2475	2475	2475	2475	0
178	20250304	154600	134321770	2475	2475	2475	2475	0
179	20250304	154500	134321770	2475	2475	2475	2475	0
180	20250304	154400	134321770	2475	2475	2475	2475	0
181	20250304	154300	134321770	2475	2475	2475	2475	0
182	20250304	154200	134321770	2475	2475	2475	2475	1421
183	20250304	154100	134321770	2475	2475	2475	2475	0
184	20250304	154000	134321770	2475	2475	2475	2475	0
185	20250304	153900	134321770	2475	2475	2475	2475	0
186	20250304	153800	134321770	2475	2475	2475	2475	0
187	20250304	153700	134321770	2475	2475	2475	2475	0
188	20250304	153600	134321770	2475	2475	2475	2475	0
189	20250304	153500	134321770	2475	2475	2475	2475	0
190	20250304	153400	134321770	2475	2475	2475	2475	0
191	20250304	153300	134321770	2475	2475	2475	2475	0
192	20250304	153200	134321770	2475	2475	2475	2475	0
193	20250304	153100	134321770	2475	2475	2475	2475	0
194	20250304	153000	134321770	2475	2475	2475	2475	1421
195	20250304	152900	130804795	2475	2475	2475	2475	0
196	20250304	152800	130804795	2475	2475	2475	2475	0
197	20250304	152700	130804795	2475	2475	2475	2475	0
198	20250304	152600	130804795	2475	2475	2475	2475	0
199	20250304	152500	130804795	2475	2475	2475	2475	0
200	20250304	152400	130804795	2475	2475	2475	2475	0
201	20250304	152300	130804795	2475	2475	2475	2475	0
202	20250304	152200	130804795	2475	2475	2475	2475	0
203	20250304	152100	130804795	2475	2475	2475	2475	0
204	20250304	152000	130804795	2475	2475	2475	2475	0
205	20250304	151900	130804795	2475	2475	2480	2475	103
206	20250304	151800	130549865	2480	2475	2480	2475	128
207	20250304	151700	130232925	2475	2475	2475	2475	17
208	20250304	151600	130190850	2475	2475	2480	2475	26
209	20250304	151500	130126495	2475	2475	2480	2475	5
210	20250304	151400	130114115	2480	2475	2480	2475	56
211	20250304	151300	129975240	2475	2475	2480	2475	3
212	20250304	151200	129967810	2480	2475	2480	2475	32
213	20250304	151100	129888460	2465	2475	2475	2465	168
214	20250304	151000	129473790	2475	2475	2480	2475	61
215	20250304	150900	129322535	2480	2475	2480	2475	106
216	20250304	150800	129059905	2480	2480	2480	2480	29
217	20250304	150700	128987985	2475	2475	2480	2475	3
218	20250304	150600	128980555	2480	2475	2480	2475	216
219	20250304	150500	128445455	2475	2475	2475	2475	0
220	20250304	150400	128445455	2475	2470	2475	2470	53
221	20250304	150300	128314510	2475	2470	2480	2470	48
222	20250304	150200	128195930	2465	2460	2465	2460	6
223	20250304	150100	128181150	2470	2455	2485	2455	10132
224	20250304	150000	103115320	2450	2455	2455	2450	9300
225	20250304	145900	80329855	2460	2460	2460	2460	0
226	20250304	145800	80329855	2460	2460	2460	2460	0
227	20250304	145700	80329855	2460	2460	2460	2460	0
228	20250304	145600	80329855	2460	2460	2460	2460	0
229	20250304	145500	80329855	2460	2460	2460	2460	0
230	20250304	145400	80329855	2460	2460	2460	2460	0
231	20250304	145300	80329855	2460	2460	2460	2460	0
232	20250304	145200	80329855	2460	2460	2460	2460	0
233	20250304	145100	80329855	2460	2460	2460	2460	0
234	20250304	145000	80329855	2460	2460	2460	2460	0
235	20250304	144900	80329855	2460	2460	2460	2460	0
236	20250304	144800	80329855	2460	2460	2460	2460	1
237	20250304	144700	80327395	2455	2455	2455	2455	422
238	20250304	144600	79291385	2460	2460	2460	2460	0
239	20250304	144500	79291385	2460	2460	2460	2460	0
240	20250304	144400	79291385	2460	2460	2460	2460	0
241	20250304	144300	79291385	2460	2460	2460	2460	2
242	20250304	144200	79286465	2460	2460	2460	2460	7
243	20250304	144100	79269245	2460	2460	2460	2460	0
244	20250304	144000	79269245	2460	2460	2460	2460	0
245	20250304	143900	79269245	2460	2460	2460	2460	0
246	20250304	143800	79269245	2460	2460	2460	2460	0
247	20250304	143700	79269245	2460	2460	2460	2460	209
248	20250304	143600	78755105	2465	2465	2465	2465	0
249	20250304	143500	78755105	2465	2465	2465	2465	0
250	20250304	143400	78755105	2465	2465	2465	2465	219
251	20250304	143300	78215270	2470	2470	2470	2470	1
252	20250304	143200	78212800	2465	2465	2465	2465	100
253	20250304	143100	77966300	2470	2470	2470	2470	0
254	20250304	143000	77966300	2470	2470	2470	2470	0
255	20250304	142900	77966300	2470	2470	2470	2470	0
256	20250304	142800	77966300	2470	2470	2470	2470	0
257	20250304	142700	77966300	2470	2470	2470	2470	0
258	20250304	142600	77966300	2470	2470	2470	2470	0
259	20250304	142500	77966300	2470	2470	2470	2470	0
260	20250304	142400	77966300	2470	2470	2470	2470	102
261	20250304	142300	77714360	2470	2465	2470	2465	985
262	20250304	142200	75286330	2465	2465	2465	2465	5
263	20250304	142100	75274005	2465	2465	2465	2465	0
264	20250304	142000	75274005	2465	2465	2465	2465	0
265	20250304	141900	75274005	2465	2465	2470	2465	51
266	20250304	141800	75148045	2470	2465	2470	2465	20
267	20250304	141700	75098690	2465	2465	2465	2465	106
268	20250304	141600	74837400	2465	2465	2465	2465	17
269	20250304	141500	74795495	2465	2465	2465	2465	0
270	20250304	141400	74795495	2465	2465	2465	2465	0
271	20250304	141300	74795495	2465	2465	2465	2465	0
272	20250304	141200	74795495	2465	2465	2465	2465	0
273	20250304	141100	74795495	2465	2465	2465	2465	0
274	20250304	141000	74795495	2465	2465	2465	2465	0
275	20250304	140900	74795495	2465	2465	2465	2465	0
276	20250304	140800	74795495	2465	2465	2465	2465	0
277	20250304	140700	74795495	2465	2465	2465	2465	0
278	20250304	140600	74795495	2465	2465	2475	2465	28
279	20250304	140500	74726315	2475	2465	2475	2465	100
280	20250304	140400	74479155	2465	2465	2465	2465	0
281	20250304	140300	74479155	2465	2465	2465	2465	0
282	20250304	140200	74479155	2465	2465	2465	2465	0
283	20250304	140100	74479155	2465	2465	2465	2465	0
284	20250304	140000	74479155	2465	2465	2465	2465	0
285	20250304	135900	74479155	2465	2465	2465	2465	0
286	20250304	135800	74479155	2465	2465	2465	2465	0
287	20250304	135700	74479155	2465	2465	2465	2465	0
288	20250304	135600	74479155	2465	2465	2465	2465	0
289	20250304	135500	74479155	2465	2465	2465	2465	0
290	20250304	135400	74479155	2465	2465	2465	2465	0
291	20250304	135300	74479155	2465	2465	2465	2465	0
292	20250304	135200	74479155	2465	2465	2465	2465	152
293	20250304	135100	74104475	2470	2470	2470	2470	0
294	20250304	135000	74104475	2470	2470	2470	2470	0
295	20250304	134900	74104475	2470	2470	2470	2470	0
296	20250304	134800	74104475	2470	2470	2470	2470	0
297	20250304	134700	74104475	2470	2470	2470	2470	0
298	20250304	134600	74104475	2470	2470	2470	2470	0
299	20250304	134500	74104475	2470	2470	2470	2470	0
300	20250304	134400	74104475	2470	2470	2470	2470	0
301	20250304	134300	74104475	2470	2470	2470	2470	0
302	20250304	134200	74104475	2470	2470	2470	2470	0
303	20250304	134100	74104475	2470	2470	2470	2470	0
304	20250304	134000	74104475	2470	2470	2470	2470	0
305	20250304	133900	74104475	2470	2460	2470	2460	772
306	20250304	133800	72202350	2460	2460	2460	2460	1
307	20250304	133700	72199890	2455	2455	2455	2455	0
308	20250304	133600	72199890	2455	2455	2455	2455	0
309	20250304	133500	72199890	2455	2455	2455	2455	0
310	20250304	133400	72199890	2455	2455	2455	2455	0
311	20250304	133300	72199890	2455	2455	2455	2455	0
312	20250304	133200	72199890	2455	2455	2455	2455	0
313	20250304	133100	72199890	2455	2455	2455	2455	0
314	20250304	133000	72199890	2455	2455	2455	2455	0
315	20250304	132900	72199890	2455	2455	2455	2455	4
316	20250304	132800	72190070	2455	2455	2455	2455	0
317	20250304	132700	72190070	2455	2455	2455	2455	0
318	20250304	132600	72190070	2455	2455	2455	2455	2
319	20250304	132500	72185160	2455	2455	2455	2455	2782
320	20250304	132400	65355350	2455	2455	2455	2455	80
321	20250304	132300	65158950	2460	2460	2460	2460	0
322	20250304	132200	65158950	2460	2460	2460	2460	163
323	20250304	132100	64757970	2460	2460	2460	2460	0
324	20250304	132000	64757970	2460	2460	2460	2460	10
325	20250304	131900	64733370	2460	2460	2460	2460	0
326	20250304	131800	64733370	2460	2460	2460	2460	0
327	20250304	131700	64733370	2460	2460	2460	2460	0
328	20250304	131600	64733370	2460	2460	2460	2460	200
329	20250304	131500	64241370	2455	2455	2455	2455	8
330	20250304	131400	64221730	2460	2460	2460	2460	50
331	20250304	131300	64098730	2460	2455	2460	2455	22
332	20250304	131200	64044620	2460	2460	2460	2460	0
333	20250304	131100	64044620	2460	2455	2460	2455	367
334	20250304	131000	63143130	2455	2455	2455	2455	1
335	20250304	130900	63140675	2460	2460	2460	2460	32
336	20250304	130800	63061955	2460	2460	2460	2460	313
337	20250304	130700	62291975	2460	2460	2460	2460	1
338	20250304	130600	62289515	2460	2460	2460	2460	1351
339	20250304	130500	58966055	2465	2465	2465	2465	1
340	20250304	130400	58963590	2465	2465	2465	2465	36
341	20250304	130300	58874850	2465	2465	2465	2465	0
342	20250304	130200	58874850	2465	2465	2465	2465	0
343	20250304	130100	58874850	2465	2465	2465	2465	1
344	20250304	130000	58872385	2465	2465	2465	2465	342
345	20250304	125900	58029355	2470	2470	2470	2470	779
346	20250304	125800	56105225	2475	2475	2475	2475	0
347	20250304	125700	56105225	2475	2475	2475	2475	0
348	20250304	125600	56105225	2475	2475	2475	2475	0
349	20250304	125500	56105225	2475	2475	2475	2475	0
350	20250304	125400	56105225	2475	2475	2475	2475	0
351	20250304	125300	56105225	2475	2475	2475	2475	0
352	20250304	125200	56105225	2475	2475	2475	2475	0
353	20250304	125100	56105225	2475	2475	2475	2475	0
354	20250304	125000	56105225	2475	2475	2475	2475	0
355	20250304	124900	56105225	2475	2475	2475	2475	0
356	20250304	124800	56105225	2475	2475	2475	2475	0
357	20250304	124700	56105225	2475	2475	2475	2475	0
358	20250304	124600	56105225	2475	2475	2475	2475	0
359	20250304	124500	56105225	2475	2475	2475	2475	0
360	20250304	124400	56105225	2475	2475	2475	2475	0
361	20250304	124300	56105225	2475	2475	2475	2475	0
362	20250304	124200	56105225	2475	2475	2475	2475	0
363	20250304	124100	56105225	2475	2475	2475	2475	0
364	20250304	124000	56105225	2475	2475	2475	2475	0
365	20250304	123900	56105225	2475	2475	2475	2475	0
366	20250304	123800	56105225	2475	2475	2475	2475	5
367	20250304	123700	56092850	2475	2475	2475	2475	0
368	20250304	123600	56092850	2475	2475	2475	2475	0
369	20250304	123500	56092850	2475	2475	2475	2475	0
370	20250304	123400	56092850	2475	2475	2475	2475	0
371	20250304	123300	56092850	2475	2475	2475	2475	0
372	20250304	123200	56092850	2475	2475	2475	2475	0
373	20250304	123100	56092850	2475	2475	2475	2475	10
374	20250304	123000	56068100	2470	2470	2470	2470	0
375	20250304	122900	56068100	2470	2470	2470	2470	0
376	20250304	122800	56068100	2470	2470	2470	2470	235
377	20250304	122700	55487650	2470	2470	2470	2470	0
378	20250304	122600	55487650	2470	2470	2470	2470	0
379	20250304	122500	55487650	2470	2470	2470	2470	0
380	20250304	122400	55487650	2470	2470	2470	2470	0
381	20250304	122300	55487650	2470	2470	2470	2470	0
382	20250304	122200	55487650	2470	2470	2470	2470	0
383	20250304	122100	55487650	2470	2470	2470	2470	0
384	20250304	122000	55487650	2470	2470	2470	2470	0
385	20250304	121900	55487650	2470	2470	2470	2470	0
386	20250304	121800	55487650	2470	2470	2470	2470	0
387	20250304	121700	55487650	2470	2470	2470	2470	0
388	20250304	121600	55487650	2470	2470	2470	2470	1
389	20250304	121500	55485180	2465	2470	2470	2465	12
390	20250304	121400	55455590	2470	2470	2470	2470	0
391	20250304	121300	55455590	2470	2470	2470	2470	0
392	20250304	121200	55455590	2470	2470	2470	2470	0
393	20250304	121100	55455590	2470	2470	2470	2470	0
394	20250304	121000	55455590	2470	2470	2470	2470	4
395	20250304	120900	55445710	2470	2470	2470	2470	0
396	20250304	120800	55445710	2470	2470	2470	2470	0
397	20250304	120700	55445710	2470	2470	2470	2470	0
398	20250304	120600	55445710	2470	2470	2470	2470	0
399	20250304	120500	55445710	2470	2470	2470	2470	0
400	20250304	120400	55445710	2470	2470	2470	2470	0
401	20250304	120300	55445710	2470	2470	2470	2470	1000
402	20250304	120200	52975710	2470	2470	2470	2470	0
403	20250304	120100	52975710	2470	2470	2470	2470	0
404	20250304	120000	52975710	2470	2470	2470	2470	0
405	20250304	115900	52975710	2470	2470	2470	2470	272
406	20250304	115800	52303870	2475	2475	2475	2475	0
407	20250304	115700	52303870	2475	2475	2475	2475	0
408	20250304	115600	52303870	2475	2470	2475	2470	5068
409	20250304	115500	39769340	2465	2465	2465	2465	1
410	20250304	115400	39766875	2470	2470	2470	2470	0
411	20250304	115300	39766875	2470	2470	2470	2470	2
412	20250304	115200	39761935	2470	2470	2470	2470	0
413	20250304	115100	39761935	2470	2470	2470	2470	0
414	20250304	115000	39761935	2470	2470	2470	2470	0
415	20250304	114900	39761935	2470	2470	2470	2470	0
416	20250304	114800	39761935	2470	2470	2470	2470	0
417	20250304	114700	39761935	2470	2470	2470	2470	1
418	20250304	114600	39759465	2470	2470	2470	2470	0
419	20250304	114500	39759465	2470	2470	2470	2470	0
420	20250304	114400	39759465	2470	2470	2470	2470	0
421	20250304	114300	39759465	2470	2470	2470	2470	0
422	20250304	114200	39759465	2470	2470	2470	2470	0
423	20250304	114100	39759465	2470	2470	2470	2470	0
424	20250304	114000	39759465	2470	2470	2470	2470	0
425	20250304	113900	39759465	2470	2470	2470	2470	0
426	20250304	113800	39759465	2470	2470	2470	2470	0
427	20250304	113700	39759465	2470	2470	2470	2470	0
428	20250304	113600	39759465	2470	2470	2470	2470	0
429	20250304	113500	39759465	2470	2470	2470	2470	1
430	20250304	113400	39756995	2470	2470	2470	2470	0
431	20250304	113300	39756995	2470	2470	2470	2470	0
432	20250304	113200	39756995	2470	2470	2470	2470	0
433	20250304	113100	39756995	2470	2470	2470	2470	3
434	20250304	113000	39749585	2470	2470	2470	2470	0
435	20250304	112900	39749585	2470	2470	2470	2470	0
436	20250304	112800	39749585	2470	2470	2470	2470	0
437	20250304	112700	39749585	2470	2470	2470	2470	0
438	20250304	112600	39749585	2470	2470	2470	2470	0
439	20250304	112500	39749585	2470	2470	2470	2470	0
440	20250304	112400	39749585	2470	2470	2470	2470	0
441	20250304	112300	39749585	2470	2470	2470	2470	0
442	20250304	112200	39749585	2470	2470	2470	2470	0
443	20250304	112100	39749585	2470	2470	2470	2470	0
444	20250304	112000	39749585	2470	2470	2470	2470	0
445	20250304	111900	39749585	2470	2470	2470	2470	0
446	20250304	111800	39749585	2470	2470	2470	2470	0
447	20250304	111700	39749585	2470	2465	2470	2465	211
448	20250304	111600	39229465	2465	2465	2465	2465	0
449	20250304	111500	39229465	2465	2465	2465	2465	0
450	20250304	111400	39229465	2465	2465	2465	2465	0
451	20250304	111300	39229465	2465	2465	2465	2465	0
452	20250304	111200	39229465	2465	2465	2465	2465	0
453	20250304	111100	39229465	2465	2465	2465	2465	0
454	20250304	111000	39229465	2465	2465	2465	2465	0
455	20250304	110900	39229465	2465	2465	2465	2465	0
456	20250304	110800	39229465	2465	2465	2465	2465	0
457	20250304	110700	39229465	2465	2465	2465	2465	0
458	20250304	110600	39229465	2465	2465	2465	2465	0
459	20250304	110500	39229465	2465	2465	2465	2465	1
460	20250304	110400	39227000	2470	2470	2470	2470	0
461	20250304	110300	39227000	2470	2470	2470	2470	0
462	20250304	110200	39227000	2470	2470	2470	2470	0
463	20250304	110100	39227000	2470	2470	2470	2470	0
464	20250304	110000	39227000	2470	2470	2470	2470	0
465	20250304	105900	39227000	2470	2470	2470	2470	0
466	20250304	105800	39227000	2470	2470	2470	2470	0
467	20250304	105700	39227000	2470	2470	2470	2470	0
468	20250304	105600	39227000	2470	2470	2470	2470	0
469	20250304	105500	39227000	2470	2470	2470	2470	0
470	20250304	105400	39227000	2470	2470	2470	2470	50
471	20250304	105300	39103500	2470	2470	2470	2470	0
472	20250304	105200	39103500	2470	2470	2470	2470	0
473	20250304	105100	39103500	2470	2470	2470	2470	0
474	20250304	105000	39103500	2470	2470	2470	2470	0
475	20250304	104900	39103500	2470	2470	2470	2470	0
476	20250304	104800	39103500	2470	2470	2470	2470	2
477	20250304	104700	39098560	2465	2465	2465	2465	0
478	20250304	104600	39098560	2465	2465	2465	2465	0
479	20250304	104500	39098560	2465	2470	2470	2465	20
480	20250304	104400	39049235	2470	2470	2470	2470	0
481	20250304	104300	39049235	2470	2470	2470	2470	0
482	20250304	104200	39049235	2470	2470	2470	2470	0
483	20250304	104100	39049235	2470	2470	2470	2470	0
484	20250304	104000	39049235	2470	2470	2470	2470	0
485	20250304	103900	39049235	2470	2470	2470	2470	0
486	20250304	103800	39049235	2470	2470	2470	2470	0
487	20250304	103700	39049235	2470	2470	2470	2470	0
488	20250304	103600	39049235	2470	2470	2470	2470	0
489	20250304	103500	39049235	2470	2470	2470	2470	1
490	20250304	103400	39046765	2470	2470	2470	2470	0
491	20250304	103300	39046765	2470	2470	2470	2470	0
492	20250304	103200	39046765	2470	2470	2470	2470	0
493	20250304	103100	39046765	2470	2470	2470	2470	0
494	20250304	103000	39046765	2470	2470	2470	2470	0
495	20250304	102900	39046765	2470	2470	2470	2470	0
496	20250304	102800	39046765	2470	2470	2470	2470	0
497	20250304	102700	39046765	2470	2470	2470	2470	218
498	20250304	102600	38508305	2475	2475	2475	2475	0
499	20250304	102500	38508305	2475	2475	2475	2475	0
500	20250304	102400	38508305	2475	2475	2475	2475	2
501	20250304	102300	38503355	2470	2470	2470	2470	0
502	20250304	102200	38503355	2470	2470	2470	2470	0
503	20250304	102100	38503355	2470	2470	2470	2470	1
504	20250304	102000	38500885	2475	2475	2475	2475	0
505	20250304	101900	38500885	2475	2475	2475	2475	0
506	20250304	101800	38500885	2475	2475	2475	2475	0
507	20250304	101700	38500885	2475	2475	2475	2475	0
508	20250304	101600	38500885	2475	2475	2475	2475	0
509	20250304	101500	38500885	2475	2470	2475	2470	17
510	20250304	101400	38458880	2475	2475	2475	2475	0
511	20250304	101300	38458880	2475	2470	2475	2470	133
512	20250304	101200	38130345	2475	2470	2475	2470	23
513	20250304	101100	38073530	2475	2475	2475	2475	0
514	20250304	101000	38073530	2475	2475	2475	2475	0
515	20250304	100900	38073530	2475	2475	2475	2475	2
516	20250304	100800	38068580	2480	2480	2480	2480	0
517	20250304	100700	38068580	2480	2480	2480	2480	0
518	20250304	100600	38068580	2480	2480	2480	2480	0
519	20250304	100500	38068580	2480	2480	2480	2480	0
520	20250304	100400	38068580	2480	2480	2480	2480	0
521	20250304	100300	38068580	2480	2480	2480	2480	0
522	20250304	100200	38068580	2480	2480	2480	2480	0
523	20250304	100100	38068580	2480	2480	2480	2480	1
524	20250304	100000	38066100	2475	2475	2475	2475	1
525	20250304	095900	38063625	2475	2475	2475	2475	1
526	20250304	095800	38061150	2475	2475	2475	2475	530
527	20250304	095700	36749400	2475	2475	2475	2475	0
528	20250304	095600	36749400	2475	2475	2475	2475	0
529	20250304	095500	36749400	2475	2470	2475	2470	61
530	20250304	095400	36598430	2475	2475	2475	2475	0
531	20250304	095300	36598430	2475	2475	2475	2475	0
532	20250304	095200	36598430	2475	2475	2475	2475	0
533	20250304	095100	36598430	2475	2475	2475	2475	0
534	20250304	095000	36598430	2475	2475	2475	2475	0
535	20250304	094900	36598430	2475	2475	2475	2475	0
536	20250304	094800	36598430	2475	2475	2475	2475	0
537	20250304	094700	36598430	2475	2475	2475	2475	0
538	20250304	094600	36598430	2475	2475	2475	2475	0
539	20250304	094500	36598430	2475	2475	2475	2475	0
540	20250304	094400	36598430	2475	2465	2475	2465	26
541	20250304	094300	36534290	2465	2470	2470	2465	1762
542	20250304	094200	32185805	2475	2475	2475	2475	5013
543	20250304	094100	19778630	2480	2480	2480	2480	0
544	20250304	094000	19778630	2480	2480	2480	2480	0
545	20250304	093900	19778630	2480	2480	2480	2480	0
546	20250304	093800	19778630	2480	2480	2480	2480	0
547	20250304	093700	19778630	2480	2480	2480	2480	0
548	20250304	093600	19778630	2480	2480	2480	2480	2
549	20250304	093500	19773670	2475	2485	2485	2470	2013
550	20250304	093400	14796330	2485	2485	2485	2485	0
551	20250304	093300	14796330	2485	2485	2485	2485	0
552	20250304	093200	14796330	2485	2485	2485	2485	0
553	20250304	093100	14796330	2485	2485	2485	2485	0
554	20250304	093000	14796330	2485	2485	2485	2485	3
555	20250304	092900	14788875	2480	2480	2480	2480	0
556	20250304	092800	14788875	2480	2480	2480	2480	0
557	20250304	092700	14788875	2480	2470	2480	2470	4392
558	20250304	092600	3907570	2475	2475	2475	2475	0
559	20250304	092500	3907570	2475	2475	2475	2475	153
560	20250304	092400	3528895	2475	2475	2475	2475	0
561	20250304	092300	3528895	2475	2475	2475	2475	750
562	20250304	092200	1672645	2485	2480	2485	2480	105
563	20250304	092100	1412240	2485	2485	2485	2485	0
564	20250304	092000	1412240	2485	2485	2485	2485	0
565	20250304	091900	1412240	2485	2485	2485	2485	1
566	20250304	091800	1409755	2490	2490	2490	2490	0
567	20250304	091700	1409755	2490	2490	2490	2490	6
568	20250304	091600	1394815	2480	2480	2480	2480	0
569	20250304	091500	1394815	2480	2480	2480	2480	0
570	20250304	091400	1394815	2480	2480	2480	2480	217
571	20250304	091300	856655	2480	2480	2480	2480	0
572	20250304	091200	856655	2480	2480	2480	2480	0
573	20250304	091100	856655	2480	2480	2480	2480	0
574	20250304	091000	856655	2480	2480	2480	2480	1
575	20250304	090900	854175	2475	2475	2475	2475	100
576	20250304	090800	606675	2480	2480	2480	2480	0
577	20250304	090700	606675	2480	2480	2480	2480	0
578	20250304	090600	606675	2480	2475	2480	2475	52
579	20250304	090500	477970	2475	2475	2475	2475	0
580	20250304	090400	477970	2475	2480	2480	2475	47
581	20250304	090300	361500	2480	2480	2480	2480	3
582	20250304	090200	354060	2480	2480	2480	2480	1
583	20250304	090100	351580	2485	2485	2485	2485	17
584	20250304	090000	309335	2490	2500	2500	2490	124