KissMeData/032750/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191700	29576065	4235	4235	4235	4235	543
3	20250307	191600	29576065	4235	4235	4235	4235	0
4	20250307	191500	29576065	4235	4235	4235	4235	0
5	20250307	191400	29576065	4235	4235	4235	4235	0
6	20250307	191300	29576065	4235	4235	4235	4235	0
7	20250307	191200	29576065	4235	4235	4235	4235	0
8	20250307	191100	29576065	4235	4235	4235	4235	0
9	20250307	191000	29576065	4235	4235	4235	4235	0
10	20250307	190900	29576065	4235	4235	4235	4235	0
11	20250307	190800	29576065	4235	4235	4235	4235	0
12	20250307	190700	29576065	4235	4235	4235	4235	0
13	20250307	190600	29576065	4235	4235	4235	4235	0
14	20250307	190500	29576065	4235	4235	4235	4235	0
15	20250307	190400	29576065	4235	4235	4235	4235	0
16	20250307	190300	29576065	4235	4235	4235	4235	0
17	20250307	190200	29576065	4235	4235	4235	4235	0
18	20250307	190100	29576065	4235	4235	4235	4235	0
19	20250307	190000	29576065	4235	4235	4235	4235	0
20	20250307	185900	29576065	4235	4235	4235	4235	0
21	20250307	185800	29576065	4235	4235	4235	4235	0
22	20250307	185700	29576065	4235	4235	4235	4235	0
23	20250307	185600	29576065	4235	4235	4235	4235	0
24	20250307	185500	29576065	4235	4235	4235	4235	0
25	20250307	185400	29576065	4235	4235	4235	4235	0
26	20250307	185300	29576065	4235	4235	4235	4235	0
27	20250307	185200	29576065	4235	4235	4235	4235	0
28	20250307	185100	29576065	4235	4235	4235	4235	0
29	20250307	185000	29576065	4235	4235	4235	4235	0
30	20250307	184900	29576065	4235	4235	4235	4235	0
31	20250307	184800	29576065	4235	4235	4235	4235	0
32	20250307	184700	29576065	4235	4235	4235	4235	543
33	20250307	184600	29576065	4235	4235	4235	4235	0
34	20250307	184500	29576065	4235	4235	4235	4235	0
35	20250307	184400	29576065	4235	4235	4235	4235	0
36	20250307	184300	29576065	4235	4235	4235	4235	0
37	20250307	184200	29576065	4235	4235	4235	4235	0
38	20250307	184100	29576065	4235	4235	4235	4235	0
39	20250307	184000	29576065	4235	4235	4235	4235	0
40	20250307	183900	29576065	4235	4235	4235	4235	0
41	20250307	183800	29576065	4235	4235	4235	4235	0
42	20250307	183700	29576065	4235	4235	4235	4235	0
43	20250307	183600	29576065	4235	4235	4235	4235	0
44	20250307	183500	29576065	4235	4235	4235	4235	0
45	20250307	183400	29576065	4235	4235	4235	4235	0
46	20250307	183300	29576065	4235	4235	4235	4235	0
47	20250307	183200	29576065	4235	4235	4235	4235	0
48	20250307	183100	29576065	4235	4235	4235	4235	0
49	20250307	183000	29576065	4235	4235	4235	4235	0
50	20250307	182900	29576065	4235	4235	4235	4235	0
51	20250307	182800	29576065	4235	4235	4235	4235	0
52	20250307	182700	29576065	4235	4235	4235	4235	0
53	20250307	182600	29576065	4235	4235	4235	4235	0
54	20250307	182500	29576065	4235	4235	4235	4235	0
55	20250307	182400	29576065	4235	4235	4235	4235	0
56	20250307	182300	29576065	4235	4235	4235	4235	0
57	20250307	182200	29576065	4235	4235	4235	4235	0
58	20250307	182100	29576065	4235	4235	4235	4235	0
59	20250307	182000	29576065	4235	4235	4235	4235	0
60	20250307	181900	29576065	4235	4235	4235	4235	0
61	20250307	181800	29576065	4235	4235	4235	4235	0
62	20250307	181700	29576065	4235	4235	4235	4235	543
63	20250307	181600	29576065	4235	4235	4235	4235	0
64	20250307	181500	29576065	4235	4235	4235	4235	0
65	20250307	181400	29576065	4235	4235	4235	4235	0
66	20250307	181300	29576065	4235	4235	4235	4235	0
67	20250307	181200	29576065	4235	4235	4235	4235	0
68	20250307	181100	29576065	4235	4235	4235	4235	0
69	20250307	181000	29576065	4235	4235	4235	4235	0
70	20250307	180900	29576065	4235	4235	4235	4235	0
71	20250307	180800	29576065	4235	4235	4235	4235	0
72	20250307	180700	29576065	4235	4235	4235	4235	0
73	20250307	180600	29576065	4235	4235	4235	4235	0
74	20250307	180500	29576065	4235	4235	4235	4235	0
75	20250307	180400	29576065	4235	4235	4235	4235	0
76	20250307	180300	29576065	4235	4235	4235	4235	0
77	20250307	180200	29576065	4235	4235	4235	4235	0
78	20250307	180100	29576065	4235	4235	4235	4235	0
79	20250307	180000	29576065	4235	4235	4235	4235	0
80	20250307	175900	29576065	4235	4235	4235	4235	0
81	20250307	175800	29576065	4235	4235	4235	4235	0
82	20250307	175700	29576065	4235	4235	4235	4235	0
83	20250307	175600	29576065	4235	4235	4235	4235	0
84	20250307	175500	29576065	4235	4235	4235	4235	0
85	20250307	175400	29576065	4235	4235	4235	4235	0
86	20250307	175300	29576065	4235	4235	4235	4235	0
87	20250307	175200	29576065	4235	4235	4235	4235	0
88	20250307	175100	29576065	4235	4235	4235	4235	0
89	20250307	175000	29576065	4235	4235	4235	4235	0
90	20250307	174900	29576065	4235	4235	4235	4235	0
91	20250307	174800	29576065	4235	4235	4235	4235	0
92	20250307	174700	29576065	4235	4235	4235	4235	543
93	20250307	174600	29576065	4235	4235	4235	4235	0
94	20250307	174500	29576065	4235	4235	4235	4235	0
95	20250307	174400	29576065	4235	4235	4235	4235	0
96	20250307	174300	29576065	4235	4235	4235	4235	0
97	20250307	174200	29576065	4235	4235	4235	4235	0
98	20250307	174100	29576065	4235	4235	4235	4235	0
99	20250307	174000	29576065	4235	4235	4235	4235	0
100	20250307	173900	29576065	4235	4235	4235	4235	0
101	20250307	173800	29576065	4235	4235	4235	4235	0
102	20250307	173700	29576065	4235	4235	4235	4235	0
103	20250307	173600	29576065	4235	4235	4235	4235	0
104	20250307	173500	29576065	4235	4235	4235	4235	0
105	20250307	173400	29576065	4235	4235	4235	4235	0
106	20250307	173300	29576065	4235	4235	4235	4235	0
107	20250307	173200	29576065	4235	4235	4235	4235	0
108	20250307	173100	29576065	4235	4235	4235	4235	0
109	20250307	173000	29576065	4235	4235	4235	4235	0
110	20250307	172900	29576065	4235	4235	4235	4235	0
111	20250307	172800	29576065	4235	4235	4235	4235	0
112	20250307	172700	29576065	4235	4235	4235	4235	0
113	20250307	172600	29576065	4235	4235	4235	4235	0
114	20250307	172500	29576065	4235	4235	4235	4235	0
115	20250307	172400	29576065	4235	4235	4235	4235	0
116	20250307	172300	29576065	4235	4235	4235	4235	0
117	20250307	172200	29576065	4235	4235	4235	4235	0
118	20250307	172100	29576065	4235	4235	4235	4235	0
119	20250307	172000	29576065	4235	4235	4235	4235	0
120	20250307	171900	29576065	4235	4235	4235	4235	0
121	20250307	171800	29576065	4235	4235	4235	4235	0
122	20250307	171700	29576065	4235	4235	4235	4235	543
123	20250307	171600	29576065	4235	4235	4235	4235	0
124	20250307	171500	29576065	4235	4235	4235	4235	0
125	20250307	171400	29576065	4235	4235	4235	4235	0
126	20250307	171300	29576065	4235	4235	4235	4235	0
127	20250307	171200	29576065	4235	4235	4235	4235	0
128	20250307	171100	29576065	4235	4235	4235	4235	0
129	20250307	171000	29576065	4235	4235	4235	4235	0
130	20250307	170900	29576065	4235	4235	4235	4235	0
131	20250307	170800	29576065	4235	4235	4235	4235	0
132	20250307	170700	29576065	4235	4235	4235	4235	0
133	20250307	170600	29576065	4235	4235	4235	4235	0
134	20250307	170500	29576065	4235	4235	4235	4235	0
135	20250307	170400	29576065	4235	4235	4235	4235	0
136	20250307	170300	29576065	4235	4235	4235	4235	0
137	20250307	170200	29576065	4235	4235	4235	4235	0
138	20250307	170100	29576065	4235	4235	4235	4235	0
139	20250307	170000	29576065	4235	4235	4235	4235	0
140	20250307	165900	29576065	4235	4235	4235	4235	0
141	20250307	165800	29576065	4235	4235	4235	4235	0
142	20250307	165700	29576065	4235	4235	4235	4235	0
143	20250307	165600	29576065	4235	4235	4235	4235	0
144	20250307	165500	29576065	4235	4235	4235	4235	0
145	20250307	165400	29576065	4235	4235	4235	4235	0
146	20250307	165300	29576065	4235	4235	4235	4235	0
147	20250307	165200	29576065	4235	4235	4235	4235	0
148	20250307	165100	29576065	4235	4235	4235	4235	0
149	20250307	165000	29576065	4235	4235	4235	4235	0
150	20250307	164900	29576065	4235	4235	4235	4235	0
151	20250307	164800	29576065	4235	4235	4235	4235	0
152	20250307	164700	29576065	4235	4235	4235	4235	543
153	20250307	164600	29576065	4235	4235	4235	4235	0
154	20250307	164500	29576065	4235	4235	4235	4235	0
155	20250307	164400	29576065	4235	4235	4235	4235	0
156	20250307	164300	29576065	4235	4235	4235	4235	0
157	20250307	164200	29576065	4235	4235	4235	4235	0
158	20250307	164100	29576065	4235	4235	4235	4235	0
159	20250307	164000	29576065	4235	4235	4235	4235	0
160	20250307	163900	29576065	4235	4235	4235	4235	0
161	20250307	163800	29576065	4235	4235	4235	4235	0
162	20250307	163700	29576065	4235	4235	4235	4235	0
163	20250307	163600	29576065	4235	4235	4235	4235	0
164	20250307	163500	29576065	4235	4235	4235	4235	0
165	20250307	163400	29576065	4235	4235	4235	4235	0
166	20250307	163300	29576065	4235	4235	4235	4235	0
167	20250307	163200	29576065	4235	4235	4235	4235	0
168	20250307	163100	29576065	4235	4235	4235	4235	0
169	20250307	163000	29576065	4235	4235	4235	4235	0
170	20250307	162900	29576065	4235	4235	4235	4235	0
171	20250307	162800	29576065	4235	4235	4235	4235	0
172	20250307	162700	29576065	4235	4235	4235	4235	0
173	20250307	162600	29576065	4235	4235	4235	4235	0
174	20250307	162500	29576065	4235	4235	4235	4235	0
175	20250307	162400	29576065	4235	4235	4235	4235	0
176	20250307	162300	29576065	4235	4235	4235	4235	0
177	20250307	162200	29576065	4235	4235	4235	4235	0
178	20250307	162100	29576065	4235	4235	4235	4235	0
179	20250307	162000	29576065	4235	4235	4235	4235	0
180	20250307	161900	29576065	4235	4235	4235	4235	0
181	20250307	161800	29576065	4235	4235	4235	4235	0
182	20250307	161700	29576065	4235	4235	4235	4235	543
183	20250307	161600	29576065	4235	4235	4235	4235	0
184	20250307	161500	29576065	4235	4235	4235	4235	0
185	20250307	161400	29576065	4235	4235	4235	4235	0
186	20250307	161300	29576065	4235	4235	4235	4235	0
187	20250307	161200	29576065	4235	4235	4235	4235	0
188	20250307	161100	29576065	4235	4235	4235	4235	0
189	20250307	161000	29576065	4235	4235	4235	4235	0
190	20250307	160900	29576065	4235	4235	4235	4235	0
191	20250307	160800	29576065	4235	4235	4235	4235	0
192	20250307	160700	29576065	4235	4235	4235	4235	0
193	20250307	160600	29576065	4235	4235	4235	4235	0
194	20250307	160500	29576065	4235	4235	4235	4235	0
195	20250307	160400	29576065	4235	4235	4235	4235	0
196	20250307	160300	29576065	4235	4235	4235	4235	0
197	20250307	160200	29576065	4235	4235	4235	4235	0
198	20250307	160100	29576065	4235	4235	4235	4235	0
199	20250307	160000	29576065	4235	4235	4235	4235	0
200	20250307	155900	29576065	4235	4235	4235	4235	0
201	20250307	155800	29576065	4235	4235	4235	4235	0
202	20250307	155700	29576065	4235	4235	4235	4235	0
203	20250307	155600	29576065	4235	4235	4235	4235	0
204	20250307	155500	29576065	4235	4235	4235	4235	0
205	20250307	155400	29576065	4235	4235	4235	4235	0
206	20250307	155300	29576065	4235	4235	4235	4235	0
207	20250307	155200	29576065	4235	4235	4235	4235	0
208	20250307	155100	29576065	4235	4235	4235	4235	0
209	20250307	155000	29576065	4235	4235	4235	4235	0
210	20250307	154900	29576065	4235	4235	4235	4235	0
211	20250307	154800	29576065	4235	4235	4235	4235	0
212	20250307	154700	29576065	4235	4235	4235	4235	543
213	20250307	154600	29576065	4235	4235	4235	4235	0
214	20250307	154500	29576065	4235	4235	4235	4235	0
215	20250307	154400	29576065	4235	4235	4235	4235	0
216	20250307	154300	29576065	4235	4235	4235	4235	0
217	20250307	154200	29576065	4235	4235	4235	4235	0
218	20250307	154100	29576065	4235	4235	4235	4235	0
219	20250307	154000	29576065	4235	4235	4235	4235	0
220	20250307	153900	29576065	4235	4235	4235	4235	0
221	20250307	153800	29576065	4235	4235	4235	4235	0
222	20250307	153700	29576065	4235	4235	4235	4235	0
223	20250307	153600	29576065	4235	4235	4235	4235	0
224	20250307	153500	29576065	4235	4235	4235	4235	0
225	20250307	153400	29576065	4235	4235	4235	4235	0
226	20250307	153300	29576065	4235	4235	4235	4235	0
227	20250307	153200	29576065	4235	4235	4235	4235	0
228	20250307	153100	29576065	4235	4235	4235	4235	0
229	20250307	153000	29576065	4235	4235	4235	4235	543
230	20250307	152900	27276460	4170	4170	4170	4170	0
231	20250307	152800	27276460	4170	4170	4170	4170	0
232	20250307	152700	27276460	4170	4170	4170	4170	0
233	20250307	152600	27276460	4170	4170	4170	4170	0
234	20250307	152500	27276460	4170	4170	4170	4170	0
235	20250307	152400	27276460	4170	4170	4170	4170	0
236	20250307	152300	27276460	4170	4170	4170	4170	0
237	20250307	152200	27276460	4170	4170	4170	4170	0
238	20250307	152100	27276460	4170	4170	4170	4170	0
239	20250307	152000	27276460	4170	4170	4170	4170	0
240	20250307	151900	27276460	4170	4170	4170	4170	1
241	20250307	151800	27272290	4170	4170	4170	4170	0
242	20250307	151700	27272290	4170	4170	4170	4170	10
243	20250307	151600	27230590	4170	4170	4170	4170	0
244	20250307	151500	27230590	4170	4170	4170	4170	0
245	20250307	151400	27230590	4170	4170	4170	4170	0
246	20250307	151300	27230590	4170	4170	4170	4170	0
247	20250307	151200	27230590	4170	4170	4170	4170	0
248	20250307	151100	27230590	4170	4170	4170	4170	0
249	20250307	151000	27230590	4170	4170	4170	4170	31
250	20250307	150900	27101320	4180	4180	4180	4180	236
251	20250307	150800	26114840	4180	4180	4180	4180	0
252	20250307	150700	26114840	4180	4180	4180	4180	4
253	20250307	150600	26098120	4175	4175	4175	4175	0
254	20250307	150500	26098120	4175	4175	4175	4175	0
255	20250307	150400	26098120	4175	4175	4175	4175	0
256	20250307	150300	26098120	4175	4175	4175	4175	0
257	20250307	150200	26098120	4175	4175	4175	4175	0
258	20250307	150100	26098120	4175	4175	4175	4175	0
259	20250307	150000	26098120	4175	4175	4175	4175	0
260	20250307	145900	26098120	4175	4175	4175	4175	0
261	20250307	145800	26098120	4175	4175	4175	4175	0
262	20250307	145700	26098120	4175	4175	4175	4175	1
263	20250307	145600	26093945	4175	4175	4175	4175	0
264	20250307	145500	26093945	4175	4175	4175	4175	0
265	20250307	145400	26093945	4175	4175	4175	4175	0
266	20250307	145300	26093945	4175	4175	4175	4175	0
267	20250307	145200	26093945	4175	4175	4175	4175	0
268	20250307	145100	26093945	4175	4175	4190	4175	481
269	20250307	145000	24082420	4175	4175	4175	4175	0
270	20250307	144900	24082420	4175	4175	4175	4175	0
271	20250307	144800	24082420	4175	4175	4175	4175	0
272	20250307	144700	24082420	4175	4175	4175	4175	0
273	20250307	144600	24082420	4175	4175	4175	4175	5
274	20250307	144500	24061545	4170	4170	4170	4170	0
275	20250307	144400	24061545	4170	4170	4170	4170	0
276	20250307	144300	24061545	4170	4170	4170	4170	0
277	20250307	144200	24061545	4170	4170	4170	4170	0
278	20250307	144100	24061545	4170	4170	4170	4170	0
279	20250307	144000	24061545	4170	4170	4170	4170	0
280	20250307	143900	24061545	4170	4170	4170	4170	0
281	20250307	143800	24061545	4170	4170	4170	4170	0
282	20250307	143700	24061545	4170	4170	4170	4170	0
283	20250307	143600	24061545	4170	4170	4170	4170	1
284	20250307	143500	24057375	4165	4165	4165	4165	0
285	20250307	143400	24057375	4165	4165	4165	4165	24
286	20250307	143300	23957415	4165	4165	4165	4165	76
287	20250307	143200	23640875	4160	4160	4165	4160	293
288	20250307	143100	22421495	4160	4160	4160	4160	0
289	20250307	143000	22421495	4160	4160	4160	4160	0
290	20250307	142900	22421495	4160	4160	4160	4160	0
291	20250307	142800	22421495	4160	4160	4160	4160	0
292	20250307	142700	22421495	4160	4160	4160	4160	0
293	20250307	142600	22421495	4160	4160	4160	4160	0
294	20250307	142500	22421495	4160	4160	4160	4160	0
295	20250307	142400	22421495	4160	4160	4160	4160	0
296	20250307	142300	22421495	4160	4160	4160	4160	0
297	20250307	142200	22421495	4160	4160	4160	4160	0
298	20250307	142100	22421495	4160	4160	4160	4160	0
299	20250307	142000	22421495	4160	4160	4160	4160	0
300	20250307	141900	22421495	4160	4160	4160	4160	55
301	20250307	141800	22192695	4160	4160	4160	4160	0
302	20250307	141700	22192695	4160	4160	4160	4160	0
303	20250307	141600	22192695	4160	4160	4160	4160	0
304	20250307	141500	22192695	4160	4160	4160	4160	0
305	20250307	141400	22192695	4160	4160	4160	4160	0
306	20250307	141300	22192695	4160	4160	4160	4160	0
307	20250307	141200	22192695	4160	4160	4160	4160	0
308	20250307	141100	22192695	4160	4160	4160	4160	0
309	20250307	141000	22192695	4160	4160	4160	4160	1
310	20250307	140900	22188535	4160	4160	4160	4160	0
311	20250307	140800	22188535	4160	4160	4160	4160	0
312	20250307	140700	22188535	4160	4160	4160	4160	0
313	20250307	140600	22188535	4160	4160	4160	4160	0
314	20250307	140500	22188535	4160	4160	4160	4160	5
315	20250307	140400	22167735	4165	4165	4165	4165	0
316	20250307	140300	22167735	4165	4170	4170	4165	155
317	20250307	140200	21522155	4170	4175	4175	4170	113
318	20250307	140100	21050940	4175	4175	4175	4175	0
319	20250307	140000	21050940	4175	4175	4175	4175	69
320	20250307	135900	20762865	4175	4175	4175	4175	0
321	20250307	135800	20762865	4175	4175	4175	4175	0
322	20250307	135700	20762865	4175	4175	4175	4175	10
323	20250307	135600	20721115	4175	4175	4175	4175	0
324	20250307	135500	20721115	4175	4175	4175	4175	0
325	20250307	135400	20721115	4175	4175	4175	4175	0
326	20250307	135300	20721115	4175	4175	4175	4175	0
327	20250307	135200	20721115	4175	4175	4175	4175	0
328	20250307	135100	20721115	4175	4175	4175	4175	0
329	20250307	135000	20721115	4175	4175	4175	4175	0
330	20250307	134900	20721115	4175	4175	4175	4175	0
331	20250307	134800	20721115	4175	4175	4175	4175	0
332	20250307	134700	20721115	4175	4175	4175	4175	0
333	20250307	134600	20721115	4175	4175	4175	4175	0
334	20250307	134500	20721115	4175	4175	4175	4175	14
335	20250307	134400	20662665	4175	4175	4175	4175	0
336	20250307	134300	20662665	4175	4175	4175	4175	0
337	20250307	134200	20662665	4175	4175	4175	4175	0
338	20250307	134100	20662665	4175	4175	4175	4175	0
339	20250307	134000	20662665	4175	4175	4175	4175	0
340	20250307	133900	20662665	4175	4175	4175	4175	0
341	20250307	133800	20662665	4175	4175	4175	4175	0
342	20250307	133700	20662665	4175	4175	4175	4175	0
343	20250307	133600	20662665	4175	4175	4175	4175	0
344	20250307	133500	20662665	4175	4175	4175	4175	0
345	20250307	133400	20662665	4175	4175	4175	4175	0
346	20250307	133300	20662665	4175	4175	4175	4175	0
347	20250307	133200	20662665	4175	4175	4175	4175	0
348	20250307	133100	20662665	4175	4175	4175	4175	0
349	20250307	133000	20662665	4175	4175	4175	4175	10
350	20250307	132900	20620915	4180	4180	4180	4180	0
351	20250307	132800	20620915	4180	4180	4180	4180	0
352	20250307	132700	20620915	4180	4180	4180	4180	0
353	20250307	132600	20620915	4180	4180	4180	4180	4
354	20250307	132500	20604195	4180	4180	4180	4180	0
355	20250307	132400	20604195	4180	4180	4180	4180	0
356	20250307	132300	20604195	4180	4180	4180	4180	0
357	20250307	132200	20604195	4180	4180	4180	4180	0
358	20250307	132100	20604195	4180	4180	4180	4180	0
359	20250307	132000	20604195	4180	4180	4180	4180	0
360	20250307	131900	20604195	4180	4180	4180	4180	0
361	20250307	131800	20604195	4180	4180	4180	4180	10
362	20250307	131700	20562395	4175	4175	4175	4175	0
363	20250307	131600	20562395	4175	4175	4175	4175	0
364	20250307	131500	20562395	4175	4175	4175	4175	0
365	20250307	131400	20562395	4175	4175	4175	4175	0
366	20250307	131300	20562395	4175	4175	4175	4175	0
367	20250307	131200	20562395	4175	4175	4175	4175	0
368	20250307	131100	20562395	4175	4175	4175	4175	0
369	20250307	131000	20562395	4175	4175	4175	4175	0
370	20250307	130900	20562395	4175	4175	4175	4175	0
371	20250307	130800	20562395	4175	4175	4175	4175	0
372	20250307	130700	20562395	4175	4175	4175	4175	0
373	20250307	130600	20562395	4175	4175	4175	4175	0
374	20250307	130500	20562395	4175	4175	4175	4175	0
375	20250307	130400	20562395	4175	4175	4175	4175	4
376	20250307	130300	20545695	4175	4175	4175	4175	0
377	20250307	130200	20545695	4175	4175	4175	4175	0
378	20250307	130100	20545695	4175	4175	4175	4175	172
379	20250307	130000	19827595	4175	4175	4175	4175	98
380	20250307	125900	19418445	4175	4175	4175	4175	0
381	20250307	125800	19418445	4175	4175	4175	4175	0
382	20250307	125700	19418445	4175	4175	4175	4175	0
383	20250307	125600	19418445	4175	4180	4180	4175	72
384	20250307	125500	19117515	4180	4180	4180	4180	0
385	20250307	125400	19117515	4180	4180	4180	4180	0
386	20250307	125300	19117515	4180	4180	4180	4180	0
387	20250307	125200	19117515	4180	4180	4180	4180	0
388	20250307	125100	19117515	4180	4190	4190	4180	502
389	20250307	125000	17016815	4195	4195	4195	4195	0
390	20250307	124900	17016815	4195	4195	4195	4195	0
391	20250307	124800	17016815	4195	4195	4195	4195	0
392	20250307	124700	17016815	4195	4195	4195	4195	0
393	20250307	124600	17016815	4195	4195	4195	4195	0
394	20250307	124500	17016815	4195	4195	4195	4195	0
395	20250307	124400	17016815	4195	4195	4195	4195	0
396	20250307	124300	17016815	4195	4195	4195	4195	0
397	20250307	124200	17016815	4195	4195	4195	4195	11
398	20250307	124100	16970670	4200	4200	4200	4200	0
399	20250307	124000	16970670	4200	4200	4200	4200	0
400	20250307	123900	16970670	4200	4200	4200	4200	0
401	20250307	123800	16970670	4200	4200	4200	4200	0
402	20250307	123700	16970670	4200	4200	4200	4200	0
403	20250307	123600	16970670	4200	4200	4200	4200	0
404	20250307	123500	16970670	4200	4200	4200	4200	0
405	20250307	123400	16970670	4200	4200	4200	4200	0
406	20250307	123300	16970670	4200	4200	4200	4200	0
407	20250307	123200	16970670	4200	4200	4200	4200	0
408	20250307	123100	16970670	4200	4200	4200	4200	0
409	20250307	123000	16970670	4200	4200	4200	4200	0
410	20250307	122900	16970670	4200	4200	4200	4200	0
411	20250307	122800	16970670	4200	4200	4200	4200	0
412	20250307	122700	16970670	4200	4200	4200	4200	0
413	20250307	122600	16970670	4200	4200	4200	4200	0
414	20250307	122500	16970670	4200	4200	4200	4200	0
415	20250307	122400	16970670	4200	4200	4200	4200	0
416	20250307	122300	16970670	4200	4200	4200	4200	0
417	20250307	122200	16970670	4200	4200	4200	4200	0
418	20250307	122100	16970670	4200	4200	4200	4200	0
419	20250307	122000	16970670	4200	4200	4200	4200	0
420	20250307	121900	16970670	4200	4200	4200	4200	0
421	20250307	121800	16970670	4200	4200	4200	4200	0
422	20250307	121700	16970670	4200	4200	4200	4200	0
423	20250307	121600	16970670	4200	4200	4200	4200	0
424	20250307	121500	16970670	4200	4200	4200	4200	0
425	20250307	121400	16970670	4200	4200	4200	4200	0
426	20250307	121300	16970670	4200	4200	4200	4200	0
427	20250307	121200	16970670	4200	4200	4200	4200	0
428	20250307	121100	16970670	4200	4200	4200	4200	0
429	20250307	121000	16970670	4200	4200	4200	4200	0
430	20250307	120900	16970670	4200	4200	4200	4200	0
431	20250307	120800	16970670	4200	4200	4200	4200	0
432	20250307	120700	16970670	4200	4200	4200	4200	0
433	20250307	120600	16970670	4200	4200	4200	4200	0
434	20250307	120500	16970670	4200	4200	4200	4200	0
435	20250307	120400	16970670	4200	4200	4200	4200	0
436	20250307	120300	16970670	4200	4200	4200	4200	0
437	20250307	120200	16970670	4200	4200	4200	4200	5
438	20250307	120100	16949670	4200	4200	4200	4200	0
439	20250307	120000	16949670	4200	4200	4200	4200	0
440	20250307	115900	16949670	4200	4200	4200	4200	0
441	20250307	115800	16949670	4200	4200	4200	4200	5
442	20250307	115700	16928670	4200	4200	4200	4200	1
443	20250307	115600	16924470	4190	4190	4190	4190	0
444	20250307	115500	16924470	4190	4190	4190	4190	0
445	20250307	115400	16924470	4190	4190	4190	4190	0
446	20250307	115300	16924470	4190	4190	4190	4190	0
447	20250307	115200	16924470	4190	4190	4190	4190	0
448	20250307	115100	16924470	4190	4190	4190	4190	0
449	20250307	115000	16924470	4190	4190	4190	4190	0
450	20250307	114900	16924470	4190	4190	4190	4190	0
451	20250307	114800	16924470	4190	4190	4190	4190	0
452	20250307	114700	16924470	4190	4190	4190	4190	0
453	20250307	114600	16924470	4190	4190	4190	4190	0
454	20250307	114500	16924470	4190	4190	4190	4190	0
455	20250307	114400	16924470	4190	4190	4190	4190	0
456	20250307	114300	16924470	4190	4190	4190	4190	0
457	20250307	114200	16924470	4190	4190	4190	4190	0
458	20250307	114100	16924470	4190	4190	4190	4190	0
459	20250307	114000	16924470	4190	4190	4190	4190	0
460	20250307	113900	16924470	4190	4195	4195	4190	857
461	20250307	113800	13331675	4195	4195	4195	4195	0
462	20250307	113700	13331675	4195	4195	4195	4195	0
463	20250307	113600	13331675	4195	4200	4200	4195	33
464	20250307	113500	13193115	4200	4200	4200	4200	1
465	20250307	113400	13188915	4200	4205	4205	4200	138
466	20250307	113300	12609310	4205	4205	4205	4205	0
467	20250307	113200	12609310	4205	4205	4205	4205	0
468	20250307	113100	12609310	4205	4205	4205	4205	20
469	20250307	113000	12525210	4205	4205	4205	4205	20
470	20250307	112900	12441110	4205	4205	4205	4205	73
471	20250307	112800	12134145	4205	4210	4210	4205	61
472	20250307	112700	11877385	4215	4215	4215	4215	47
473	20250307	112600	11679280	4245	4245	4245	4245	0
474	20250307	112500	11679280	4245	4245	4245	4245	0
475	20250307	112400	11679280	4245	4245	4245	4245	0
476	20250307	112300	11679280	4245	4245	4245	4245	0
477	20250307	112200	11679280	4245	4205	4245	4205	100
478	20250307	112100	11257415	4205	4205	4205	4205	1
479	20250307	112000	11253210	4215	4215	4215	4215	0
480	20250307	111900	11253210	4215	4215	4215	4215	0
481	20250307	111800	11253210	4215	4215	4215	4215	0
482	20250307	111700	11253210	4215	4215	4215	4215	0
483	20250307	111600	11253210	4215	4215	4215	4215	0
484	20250307	111500	11253210	4215	4215	4215	4215	0
485	20250307	111400	11253210	4215	4215	4215	4215	0
486	20250307	111300	11253210	4215	4215	4215	4215	0
487	20250307	111200	11253210	4215	4215	4215	4215	0
488	20250307	111100	11253210	4215	4215	4215	4215	0
489	20250307	111000	11253210	4215	4215	4215	4215	0
490	20250307	110900	11253210	4215	4215	4215	4215	0
491	20250307	110800	11253210	4215	4215	4215	4215	0
492	20250307	110700	11253210	4215	4215	4215	4215	0
493	20250307	110600	11253210	4215	4215	4215	4215	24
494	20250307	110500	11152050	4215	4215	4215	4215	200
495	20250307	110400	10309050	4215	4215	4215	4215	0
496	20250307	110300	10309050	4215	4215	4215	4215	0
497	20250307	110200	10309050	4215	4215	4215	4215	0
498	20250307	110100	10309050	4215	4215	4215	4215	0
499	20250307	110000	10309050	4215	4215	4235	4215	151
500	20250307	105900	9670325	4210	4210	4210	4210	0
501	20250307	105800	9670325	4210	4210	4210	4210	0
502	20250307	105700	9670325	4210	4210	4210	4210	0
503	20250307	105600	9670325	4210	4210	4210	4210	0
504	20250307	105500	9670325	4210	4210	4210	4210	0
505	20250307	105400	9670325	4210	4210	4210	4210	0
506	20250307	105300	9670325	4210	4210	4210	4210	0
507	20250307	105200	9670325	4210	4210	4210	4210	0
508	20250307	105100	9670325	4210	4210	4210	4210	0
509	20250307	105000	9670325	4210	4210	4210	4210	50
510	20250307	104900	9459825	4210	4210	4210	4210	0
511	20250307	104800	9459825	4210	4210	4210	4210	0
512	20250307	104700	9459825	4210	4210	4210	4210	0
513	20250307	104600	9459825	4210	4210	4210	4210	0
514	20250307	104500	9459825	4210	4210	4210	4210	22
515	20250307	104400	9367205	4210	4210	4210	4210	0
516	20250307	104300	9367205	4210	4210	4210	4210	0
517	20250307	104200	9367205	4210	4210	4210	4210	30
518	20250307	104100	9240905	4210	4210	4210	4210	0
519	20250307	104000	9240905	4210	4210	4210	4210	0
520	20250307	103900	9240905	4210	4210	4210	4210	0
521	20250307	103800	9240905	4210	4210	4210	4210	0
522	20250307	103700	9240905	4210	4210	4210	4210	2
523	20250307	103600	9232485	4210	4210	4210	4210	1
524	20250307	103500	9228275	4205	4205	4205	4205	48
525	20250307	103400	9026435	4200	4200	4200	4200	0
526	20250307	103300	9026435	4200	4200	4200	4200	0
527	20250307	103200	9026435	4200	4200	4200	4200	7
528	20250307	103100	8997035	4190	4190	4190	4190	0
529	20250307	103000	8997035	4190	4190	4190	4190	0
530	20250307	102900	8997035	4190	4190	4190	4190	0
531	20250307	102800	8997035	4190	4190	4190	4190	0
532	20250307	102700	8997035	4190	4190	4190	4190	0
533	20250307	102600	8997035	4190	4190	4190	4190	0
534	20250307	102500	8997035	4190	4190	4190	4190	0
535	20250307	102400	8997035	4190	4190	4190	4190	0
536	20250307	102300	8997035	4190	4190	4190	4190	0
537	20250307	102200	8997035	4190	4190	4190	4190	0
538	20250307	102100	8997035	4190	4190	4190	4190	0
539	20250307	102000	8997035	4190	4190	4190	4190	0
540	20250307	101900	8997035	4190	4190	4190	4190	0
541	20250307	101800	8997035	4190	4190	4190	4190	0
542	20250307	101700	8997035	4190	4190	4190	4190	0
543	20250307	101600	8997035	4190	4190	4190	4190	0
544	20250307	101500	8997035	4190	4190	4190	4190	0
545	20250307	101400	8997035	4190	4190	4190	4190	0
546	20250307	101300	8997035	4190	4190	4190	4190	0
547	20250307	101200	8997035	4190	4190	4190	4190	0
548	20250307	101100	8997035	4190	4190	4190	4190	0
549	20250307	101000	8997035	4190	4190	4190	4190	0
550	20250307	100900	8997035	4190	4190	4205	4190	3
551	20250307	100800	8984450	4175	4175	4175	4175	0
552	20250307	100700	8984450	4175	4175	4175	4175	91
553	20250307	100600	8604525	4175	4175	4175	4175	0
554	20250307	100500	8604525	4175	4175	4175	4175	0
555	20250307	100400	8604525	4175	4175	4175	4175	0
556	20250307	100300	8604525	4175	4175	4175	4175	0
557	20250307	100200	8604525	4175	4175	4175	4175	0
558	20250307	100100	8604525	4175	4175	4175	4175	0
559	20250307	100000	8604525	4175	4175	4175	4175	0
560	20250307	095900	8604525	4175	4175	4175	4175	0
561	20250307	095800	8604525	4175	4175	4175	4175	0
562	20250307	095700	8604525	4175	4175	4175	4175	0
563	20250307	095600	8604525	4175	4175	4175	4175	0
564	20250307	095500	8604525	4175	4175	4175	4175	0
565	20250307	095400	8604525	4175	4175	4175	4175	2
566	20250307	095300	8596175	4215	4215	4215	4215	0
567	20250307	095200	8596175	4215	4215	4215	4215	0
568	20250307	095100	8596175	4215	4215	4215	4215	0
569	20250307	095000	8596175	4215	4215	4215	4215	0
570	20250307	094900	8596175	4215	4215	4215	4215	0
571	20250307	094800	8596175	4215	4215	4215	4215	0
572	20250307	094700	8596175	4215	4215	4215	4215	0
573	20250307	094600	8596175	4215	4215	4215	4215	0
574	20250307	094500	8596175	4215	4215	4215	4215	0
575	20250307	094400	8596175	4215	4215	4215	4215	0
576	20250307	094300	8596175	4215	4215	4215	4215	0
577	20250307	094200	8596175	4215	4215	4215	4215	0
578	20250307	094100	8596175	4215	4215	4215	4215	0
579	20250307	094000	8596175	4215	4215	4215	4215	1
580	20250307	093900	8591960	4190	4175	4245	4175	1097
581	20250307	093800	4008370	4175	4175	4175	4175	0
582	20250307	093700	4008370	4175	4175	4175	4175	0
583	20250307	093600	4008370	4175	4175	4175	4175	0
584	20250307	093500	4008370	4175	4175	4175	4175	0
585	20250307	093400	4008370	4175	4175	4175	4175	0
586	20250307	093300	4008370	4175	4175	4175	4175	0
587	20250307	093200	4008370	4175	4175	4175	4175	0
588	20250307	093100	4008370	4175	4175	4175	4175	0
589	20250307	093000	4008370	4175	4175	4175	4175	0
590	20250307	092900	4008370	4175	4175	4175	4175	0
591	20250307	092800	4008370	4175	4175	4175	4175	0
592	20250307	092700	4008370	4175	4175	4175	4175	0
593	20250307	092600	4008370	4175	4175	4175	4175	0
594	20250307	092500	4008370	4175	4175	4175	4175	0
595	20250307	092400	4008370	4175	4175	4175	4175	0
596	20250307	092300	4008370	4175	4175	4175	4175	0
597	20250307	092200	4008370	4175	4175	4175	4175	0
598	20250307	092100	4008370	4175	4175	4175	4175	0
599	20250307	092000	4008370	4175	4175	4175	4175	0
600	20250307	091900	4008370	4175	4175	4175	4175	0
601	20250307	091800	4008370	4175	4175	4175	4175	0
602	20250307	091700	4008370	4175	4175	4175	4175	0
603	20250307	091600	4008370	4175	4175	4175	4175	0
604	20250307	091500	4008370	4175	4175	4175	4175	0
605	20250307	091400	4008370	4175	4175	4175	4175	270
606	20250307	091300	2881120	4175	4175	4175	4175	0
607	20250307	091200	2881120	4175	4175	4175	4175	0
608	20250307	091100	2881120	4175	4175	4175	4175	0
609	20250307	091000	2881120	4175	4175	4175	4175	0
610	20250307	090900	2881120	4175	4175	4175	4175	0
611	20250307	090800	2881120	4175	4175	4175	4175	0
612	20250307	090700	2881120	4175	4175	4175	4175	0
613	20250307	090600	2881120	4175	4175	4175	4175	0
614	20250307	090500	2881120	4175	4175	4175	4175	2
615	20250307	090400	2872770	4175	4175	4175	4175	0
616	20250307	090300	2872770	4175	4175	4175	4175	0
617	20250307	090200	2872770	4175	4175	4175	4175	0
618	20250307	090100	2872770	4175	4175	4175	4175	0
619	20250307	090000	2872770	4175	4180	4180	4175	688