KissMeData/024950/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	191100	104247985	4165	4165	4165	4165	9
3	20250319	191000	104247985	4165	4165	4165	4165	0
4	20250319	190900	104247985	4165	4165	4165	4165	0
5	20250319	190800	104247985	4165	4165	4165	4165	0
6	20250319	190700	104247985	4165	4165	4165	4165	0
7	20250319	190600	104247985	4165	4165	4165	4165	0
8	20250319	190500	104247985	4165	4165	4165	4165	0
9	20250319	190400	104247985	4165	4165	4165	4165	0
10	20250319	190300	104247985	4165	4165	4165	4165	0
11	20250319	190200	104247985	4165	4165	4165	4165	0
12	20250319	190100	104247985	4165	4165	4165	4165	0
13	20250319	190000	104247985	4165	4165	4165	4165	0
14	20250319	185900	104247985	4165	4165	4165	4165	0
15	20250319	185800	104247985	4165	4165	4165	4165	0
16	20250319	185700	104247985	4165	4165	4165	4165	0
17	20250319	185600	104247985	4165	4165	4165	4165	0
18	20250319	185500	104247985	4165	4165	4165	4165	0
19	20250319	185400	104247985	4165	4165	4165	4165	0
20	20250319	185300	104247985	4165	4165	4165	4165	0
21	20250319	185200	104247985	4165	4165	4165	4165	0
22	20250319	185100	104247985	4165	4165	4165	4165	0
23	20250319	185000	104247985	4165	4165	4165	4165	0
24	20250319	184900	104247985	4165	4165	4165	4165	0
25	20250319	184800	104247985	4165	4165	4165	4165	0
26	20250319	184700	104247985	4165	4165	4165	4165	0
27	20250319	184600	104247985	4165	4165	4165	4165	0
28	20250319	184500	104247985	4165	4165	4165	4165	0
29	20250319	184400	104247985	4165	4165	4165	4165	0
30	20250319	184300	104247985	4165	4165	4165	4165	0
31	20250319	184200	104247985	4165	4165	4165	4165	0
32	20250319	184100	104247985	4165	4165	4165	4165	9
33	20250319	184000	104247985	4165	4165	4165	4165	0
34	20250319	183900	104247985	4165	4165	4165	4165	0
35	20250319	183800	104247985	4165	4165	4165	4165	0
36	20250319	183700	104247985	4165	4165	4165	4165	0
37	20250319	183600	104247985	4165	4165	4165	4165	0
38	20250319	183500	104247985	4165	4165	4165	4165	0
39	20250319	183400	104247985	4165	4165	4165	4165	0
40	20250319	183300	104247985	4165	4165	4165	4165	0
41	20250319	183200	104247985	4165	4165	4165	4165	0
42	20250319	183100	104247985	4165	4165	4165	4165	0
43	20250319	183000	104247985	4165	4165	4165	4165	0
44	20250319	182900	104247985	4165	4165	4165	4165	0
45	20250319	182800	104247985	4165	4165	4165	4165	0
46	20250319	182700	104247985	4165	4165	4165	4165	0
47	20250319	182600	104247985	4165	4165	4165	4165	0
48	20250319	182500	104247985	4165	4165	4165	4165	0
49	20250319	182400	104247985	4165	4165	4165	4165	0
50	20250319	182300	104247985	4165	4165	4165	4165	0
51	20250319	182200	104247985	4165	4165	4165	4165	0
52	20250319	182100	104247985	4165	4165	4165	4165	0
53	20250319	182000	104247985	4165	4165	4165	4165	0
54	20250319	181900	104247985	4165	4165	4165	4165	0
55	20250319	181800	104247985	4165	4165	4165	4165	0
56	20250319	181700	104247985	4165	4165	4165	4165	0
57	20250319	181600	104247985	4165	4165	4165	4165	0
58	20250319	181500	104247985	4165	4165	4165	4165	0
59	20250319	181400	104247985	4165	4165	4165	4165	0
60	20250319	181300	104247985	4165	4165	4165	4165	0
61	20250319	181200	104247985	4165	4165	4165	4165	0
62	20250319	181100	104247985	4165	4165	4165	4165	9
63	20250319	181000	104247985	4165	4165	4165	4165	0
64	20250319	180900	104247985	4165	4165	4165	4165	0
65	20250319	180800	104247985	4165	4165	4165	4165	0
66	20250319	180700	104247985	4165	4165	4165	4165	0
67	20250319	180600	104247985	4165	4165	4165	4165	0
68	20250319	180500	104247985	4165	4165	4165	4165	0
69	20250319	180400	104247985	4165	4165	4165	4165	0
70	20250319	180300	104247985	4165	4165	4165	4165	0
71	20250319	180200	104247985	4165	4165	4165	4165	0
72	20250319	180100	104247985	4165	4165	4165	4165	0
73	20250319	180000	104247985	4165	4165	4165	4165	0
74	20250319	175900	104247985	4165	4165	4165	4165	0
75	20250319	175800	104247985	4165	4165	4165	4165	0
76	20250319	175700	104247985	4165	4165	4165	4165	0
77	20250319	175600	104247985	4165	4165	4165	4165	0
78	20250319	175500	104247985	4165	4165	4165	4165	0
79	20250319	175400	104247985	4165	4165	4165	4165	0
80	20250319	175300	104247985	4165	4165	4165	4165	0
81	20250319	175200	104247985	4165	4165	4165	4165	0
82	20250319	175100	104247985	4165	4165	4165	4165	0
83	20250319	175000	104247985	4165	4165	4165	4165	0
84	20250319	174900	104247985	4165	4165	4165	4165	0
85	20250319	174800	104247985	4165	4165	4165	4165	0
86	20250319	174700	104247985	4165	4165	4165	4165	0
87	20250319	174600	104247985	4165	4165	4165	4165	0
88	20250319	174500	104247985	4165	4165	4165	4165	0
89	20250319	174400	104247985	4165	4165	4165	4165	0
90	20250319	174300	104247985	4165	4165	4165	4165	0
91	20250319	174200	104247985	4165	4165	4165	4165	0
92	20250319	174100	104247985	4165	4165	4165	4165	9
93	20250319	174000	104247985	4165	4165	4165	4165	0
94	20250319	173900	104247985	4165	4165	4165	4165	0
95	20250319	173800	104247985	4165	4165	4165	4165	0
96	20250319	173700	104247985	4165	4165	4165	4165	0
97	20250319	173600	104247985	4165	4165	4165	4165	0
98	20250319	173500	104247985	4165	4165	4165	4165	0
99	20250319	173400	104247985	4165	4165	4165	4165	0
100	20250319	173300	104247985	4165	4165	4165	4165	0
101	20250319	173200	104247985	4165	4165	4165	4165	0
102	20250319	173100	104247985	4165	4165	4165	4165	0
103	20250319	173000	104247985	4165	4165	4165	4165	0
104	20250319	172900	104247985	4165	4165	4165	4165	0
105	20250319	172800	104247985	4165	4165	4165	4165	0
106	20250319	172700	104247985	4165	4165	4165	4165	0
107	20250319	172600	104247985	4165	4165	4165	4165	0
108	20250319	172500	104247985	4165	4165	4165	4165	0
109	20250319	172400	104247985	4165	4165	4165	4165	0
110	20250319	172300	104247985	4165	4165	4165	4165	0
111	20250319	172200	104247985	4165	4165	4165	4165	0
112	20250319	172100	104247985	4165	4165	4165	4165	0
113	20250319	172000	104247985	4165	4165	4165	4165	0
114	20250319	171900	104247985	4165	4165	4165	4165	0
115	20250319	171800	104247985	4165	4165	4165	4165	0
116	20250319	171700	104247985	4165	4165	4165	4165	0
117	20250319	171600	104247985	4165	4165	4165	4165	0
118	20250319	171500	104247985	4165	4165	4165	4165	0
119	20250319	171400	104247985	4165	4165	4165	4165	0
120	20250319	171300	104247985	4165	4165	4165	4165	0
121	20250319	171200	104247985	4165	4165	4165	4165	0
122	20250319	171100	104247985	4165	4165	4165	4165	9
123	20250319	171000	104247985	4165	4165	4165	4165	0
124	20250319	170900	104247985	4165	4165	4165	4165	0
125	20250319	170800	104247985	4165	4165	4165	4165	0
126	20250319	170700	104247985	4165	4165	4165	4165	0
127	20250319	170600	104247985	4165	4165	4165	4165	0
128	20250319	170500	104247985	4165	4165	4165	4165	0
129	20250319	170400	104247985	4165	4165	4165	4165	0
130	20250319	170300	104247985	4165	4165	4165	4165	0
131	20250319	170200	104247985	4165	4165	4165	4165	0
132	20250319	170100	104247985	4165	4165	4165	4165	0
133	20250319	170000	104247985	4165	4165	4165	4165	0
134	20250319	165900	104247985	4165	4165	4165	4165	0
135	20250319	165800	104247985	4165	4165	4165	4165	0
136	20250319	165700	104247985	4165	4165	4165	4165	0
137	20250319	165600	104247985	4165	4165	4165	4165	0
138	20250319	165500	104247985	4165	4165	4165	4165	0
139	20250319	165400	104247985	4165	4165	4165	4165	0
140	20250319	165300	104247985	4165	4165	4165	4165	0
141	20250319	165200	104247985	4165	4165	4165	4165	0
142	20250319	165100	104247985	4165	4165	4165	4165	0
143	20250319	165000	104247985	4165	4165	4165	4165	0
144	20250319	164900	104247985	4165	4165	4165	4165	0
145	20250319	164800	104247985	4165	4165	4165	4165	0
146	20250319	164700	104247985	4165	4165	4165	4165	0
147	20250319	164600	104247985	4165	4165	4165	4165	0
148	20250319	164500	104247985	4165	4165	4165	4165	0
149	20250319	164400	104247985	4165	4165	4165	4165	0
150	20250319	164300	104247985	4165	4165	4165	4165	0
151	20250319	164200	104247985	4165	4165	4165	4165	0
152	20250319	164100	104247985	4165	4165	4165	4165	9
153	20250319	164000	104247985	4165	4165	4165	4165	0
154	20250319	163900	104247985	4165	4165	4165	4165	0
155	20250319	163800	104247985	4165	4165	4165	4165	0
156	20250319	163700	104247985	4165	4165	4165	4165	0
157	20250319	163600	104247985	4165	4165	4165	4165	0
158	20250319	163500	104247985	4165	4165	4165	4165	0
159	20250319	163400	104247985	4165	4165	4165	4165	0
160	20250319	163300	104247985	4165	4165	4165	4165	0
161	20250319	163200	104247985	4165	4165	4165	4165	0
162	20250319	163100	104247985	4165	4165	4165	4165	0
163	20250319	163000	104247985	4165	4165	4165	4165	0
164	20250319	162900	104247985	4165	4165	4165	4165	0
165	20250319	162800	104247985	4165	4165	4165	4165	0
166	20250319	162700	104247985	4165	4165	4165	4165	0
167	20250319	162600	104247985	4165	4165	4165	4165	0
168	20250319	162500	104247985	4165	4165	4165	4165	0
169	20250319	162400	104247985	4165	4165	4165	4165	0
170	20250319	162300	104247985	4165	4165	4165	4165	0
171	20250319	162200	104247985	4165	4165	4165	4165	0
172	20250319	162100	104247985	4165	4165	4165	4165	0
173	20250319	162000	104247985	4165	4165	4165	4165	0
174	20250319	161900	104247985	4165	4165	4165	4165	0
175	20250319	161800	104247985	4165	4165	4165	4165	0
176	20250319	161700	104247985	4165	4165	4165	4165	0
177	20250319	161600	104247985	4165	4165	4165	4165	0
178	20250319	161500	104247985	4165	4165	4165	4165	0
179	20250319	161400	104247985	4165	4165	4165	4165	0
180	20250319	161300	104247985	4165	4165	4165	4165	0
181	20250319	161200	104247985	4165	4165	4165	4165	0
182	20250319	161100	104247985	4165	4165	4165	4165	9
183	20250319	161000	104247985	4165	4165	4165	4165	0
184	20250319	160900	104247985	4165	4165	4165	4165	0
185	20250319	160800	104247985	4165	4165	4165	4165	0
186	20250319	160700	104247985	4165	4165	4165	4165	0
187	20250319	160600	104247985	4165	4165	4165	4165	0
188	20250319	160500	104247985	4165	4165	4165	4165	0
189	20250319	160400	104247985	4165	4165	4165	4165	0
190	20250319	160300	104247985	4165	4165	4165	4165	0
191	20250319	160200	104247985	4165	4165	4165	4165	0
192	20250319	160100	104247985	4165	4165	4165	4165	0
193	20250319	160000	104247985	4165	4165	4165	4165	0
194	20250319	155900	104247985	4165	4165	4165	4165	0
195	20250319	155800	104247985	4165	4165	4165	4165	0
196	20250319	155700	104247985	4165	4165	4165	4165	0
197	20250319	155600	104247985	4165	4165	4165	4165	0
198	20250319	155500	104247985	4165	4165	4165	4165	0
199	20250319	155400	104247985	4165	4165	4165	4165	0
200	20250319	155300	104247985	4165	4165	4165	4165	0
201	20250319	155200	104247985	4165	4165	4165	4165	0
202	20250319	155100	104247985	4165	4165	4165	4165	0
203	20250319	155000	104247985	4165	4165	4165	4165	0
204	20250319	154900	104247985	4165	4165	4165	4165	0
205	20250319	154800	104247985	4165	4165	4165	4165	0
206	20250319	154700	104247985	4165	4165	4165	4165	0
207	20250319	154600	104247985	4165	4165	4165	4165	0
208	20250319	154500	104247985	4165	4165	4165	4165	0
209	20250319	154400	104247985	4165	4165	4165	4165	0
210	20250319	154300	104247985	4165	4165	4165	4165	0
211	20250319	154200	104247985	4165	4165	4165	4165	0
212	20250319	154100	104247985	4165	4165	4165	4165	9
213	20250319	154000	104247985	4165	4165	4165	4165	0
214	20250319	153900	104247985	4165	4165	4165	4165	0
215	20250319	153800	104247985	4165	4165	4165	4165	0
216	20250319	153700	104247985	4165	4165	4165	4165	0
217	20250319	153600	104247985	4165	4165	4165	4165	0
218	20250319	153500	104247985	4165	4165	4165	4165	0
219	20250319	153400	104247985	4165	4165	4165	4165	0
220	20250319	153300	104247985	4165	4165	4165	4165	0
221	20250319	153200	104247985	4165	4165	4165	4165	0
222	20250319	153100	104247985	4165	4165	4165	4165	0
223	20250319	153000	104247985	4165	4165	4165	4165	9
224	20250319	152900	104210500	4160	4160	4160	4160	0
225	20250319	152800	104210500	4160	4160	4160	4160	0
226	20250319	152700	104210500	4160	4160	4160	4160	0
227	20250319	152600	104210500	4160	4160	4160	4160	0
228	20250319	152500	104210500	4160	4160	4160	4160	0
229	20250319	152400	104210500	4160	4160	4160	4160	0
230	20250319	152300	104210500	4160	4160	4160	4160	0
231	20250319	152200	104210500	4160	4160	4160	4160	0
232	20250319	152100	104210500	4160	4160	4160	4160	0
233	20250319	152000	104210500	4160	4160	4160	4160	0
234	20250319	151900	104210500	4160	4160	4160	4160	0
235	20250319	151800	104210500	4160	4160	4160	4160	0
236	20250319	151700	104210500	4160	4160	4160	4160	0
237	20250319	151600	104210500	4160	4160	4160	4160	0
238	20250319	151500	104210500	4160	4160	4160	4160	2
239	20250319	151400	104202180	4155	4155	4155	4155	0
240	20250319	151300	104202180	4155	4155	4155	4155	0
241	20250319	151200	104202180	4155	4155	4155	4155	0
242	20250319	151100	104202180	4155	4155	4155	4155	1
243	20250319	151000	104198025	4155	4155	4155	4155	0
244	20250319	150900	104198025	4155	4160	4160	4155	130
245	20250319	150800	103657605	4160	4160	4160	4160	0
246	20250319	150700	103657605	4160	4160	4160	4160	1
247	20250319	150600	103653445	4165	4165	4165	4165	0
248	20250319	150500	103653445	4165	4165	4165	4165	0
249	20250319	150400	103653445	4165	4165	4165	4165	0
250	20250319	150300	103653445	4165	4165	4165	4165	0
251	20250319	150200	103653445	4165	4165	4165	4165	0
252	20250319	150100	103653445	4165	4165	4165	4165	0
253	20250319	150000	103653445	4165	4165	4165	4165	0
254	20250319	145900	103653445	4165	4165	4165	4165	0
255	20250319	145800	103653445	4165	4165	4165	4165	0
256	20250319	145700	103653445	4165	4165	4165	4165	0
257	20250319	145600	103653445	4165	4165	4165	4165	2
258	20250319	145500	103645115	4165	4165	4165	4165	0
259	20250319	145400	103645115	4165	4165	4165	4165	0
260	20250319	145300	103645115	4165	4165	4165	4165	0
261	20250319	145200	103645115	4165	4165	4165	4165	0
262	20250319	145100	103645115	4165	4165	4165	4165	0
263	20250319	145000	103645115	4165	4165	4165	4165	0
264	20250319	144900	103645115	4165	4165	4165	4165	0
265	20250319	144800	103645115	4165	4165	4165	4165	0
266	20250319	144700	103645115	4165	4165	4165	4165	0
267	20250319	144600	103645115	4165	4165	4165	4165	1
268	20250319	144500	103640950	4175	4175	4175	4175	0
269	20250319	144400	103640950	4175	4175	4175	4175	3
270	20250319	144300	103628425	4175	4175	4175	4175	0
271	20250319	144200	103628425	4175	4170	4175	4170	30
272	20250319	144100	103503315	4160	4160	4160	4160	0
273	20250319	144000	103503315	4160	4160	4160	4160	0
274	20250319	143900	103503315	4160	4160	4160	4160	0
275	20250319	143800	103503315	4160	4160	4160	4160	5
276	20250319	143700	103482515	4160	4160	4160	4160	0
277	20250319	143600	103482515	4160	4160	4160	4160	0
278	20250319	143500	103482515	4160	4160	4160	4160	0
279	20250319	143400	103482515	4160	4160	4160	4160	0
280	20250319	143300	103482515	4160	4160	4160	4160	0
281	20250319	143200	103482515	4160	4160	4160	4160	0
282	20250319	143100	103482515	4160	4160	4160	4160	0
283	20250319	143000	103482515	4160	4160	4160	4160	268
284	20250319	142900	102367635	4175	4175	4175	4175	103
285	20250319	142800	101937610	4175	4175	4175	4175	0
286	20250319	142700	101937610	4175	4175	4175	4175	0
287	20250319	142600	101937610	4175	4175	4175	4175	5
288	20250319	142500	101916735	4180	4180	4180	4180	456
289	20250319	142400	100010655	4180	4180	4180	4180	30
290	20250319	142300	99885255	4180	4180	4180	4180	0
291	20250319	142200	99885255	4180	4180	4180	4180	5
292	20250319	142100	99864355	4175	4175	4175	4175	154
293	20250319	142000	99221405	4170	4170	4170	4170	244
294	20250319	141900	98203925	4170	4170	4170	4170	321
295	20250319	141800	96865355	4170	4170	4170	4170	0
296	20250319	141700	96865355	4170	4170	4170	4170	0
297	20250319	141600	96865355	4170	4165	4170	4165	50
298	20250319	141500	96656880	4170	4170	4170	4170	0
299	20250319	141400	96656880	4170	4170	4170	4170	0
300	20250319	141300	96656880	4170	4170	4170	4170	0
301	20250319	141200	96656880	4170	4170	4170	4170	0
302	20250319	141100	96656880	4170	4170	4170	4170	0
303	20250319	141000	96656880	4170	4170	4170	4170	0
304	20250319	140900	96656880	4170	4170	4170	4170	0
305	20250319	140800	96656880	4170	4170	4170	4170	0
306	20250319	140700	96656880	4170	4170	4170	4170	0
307	20250319	140600	96656880	4170	4170	4170	4170	0
308	20250319	140500	96656880	4170	4170	4170	4170	0
309	20250319	140400	96656880	4170	4170	4170	4170	0
310	20250319	140300	96656880	4170	4170	4170	4170	0
311	20250319	140200	96656880	4170	4170	4170	4170	0
312	20250319	140100	96656880	4170	4170	4170	4170	0
313	20250319	140000	96656880	4170	4170	4170	4170	0
314	20250319	135900	96656880	4170	4170	4170	4170	0
315	20250319	135800	96656880	4170	4170	4170	4170	0
316	20250319	135700	96656880	4170	4170	4170	4170	0
317	20250319	135600	96656880	4170	4170	4170	4170	0
318	20250319	135500	96656880	4170	4170	4170	4170	56
319	20250319	135400	96423360	4175	4175	4175	4175	0
320	20250319	135300	96423360	4175	4175	4175	4175	0
321	20250319	135200	96423360	4175	4175	4175	4175	0
322	20250319	135100	96423360	4175	4175	4175	4175	0
323	20250319	135000	96423360	4175	4175	4175	4175	92
324	20250319	134900	96039260	4175	4175	4175	4175	0
325	20250319	134800	96039260	4175	4175	4175	4175	0
326	20250319	134700	96039260	4175	4175	4175	4175	0
327	20250319	134600	96039260	4175	4175	4175	4175	0
328	20250319	134500	96039260	4175	4170	4175	4170	1200
329	20250319	134400	91029400	4165	4160	4165	4160	855
330	20250319	134300	87468745	4150	4150	4150	4150	0
331	20250319	134200	87468745	4150	4150	4150	4150	0
332	20250319	134100	87468745	4150	4150	4150	4150	0
333	20250319	134000	87468745	4150	4160	4160	4150	579
334	20250319	133900	85065745	4160	4160	4160	4160	0
335	20250319	133800	85065745	4160	4160	4160	4160	0
336	20250319	133700	85065745	4160	4160	4160	4160	0
337	20250319	133600	85065745	4160	4160	4160	4160	20
338	20250319	133500	84982545	4155	4155	4155	4155	0
339	20250319	133400	84982545	4155	4155	4155	4155	0
340	20250319	133300	84982545	4155	4155	4155	4155	0
341	20250319	133200	84982545	4155	4155	4155	4155	0
342	20250319	133100	84982545	4155	4155	4155	4155	0
343	20250319	133000	84982545	4155	4155	4155	4155	0
344	20250319	132900	84982545	4155	4165	4165	4155	250
345	20250319	132800	83943295	4155	4155	4155	4155	0
346	20250319	132700	83943295	4155	4160	4160	4155	200
347	20250319	132600	83111675	4165	4165	4165	4165	0
348	20250319	132500	83111675	4165	4165	4165	4165	0
349	20250319	132400	83111675	4165	4165	4165	4165	3
350	20250319	132300	83099180	4165	4165	4165	4165	0
351	20250319	132200	83099180	4165	4165	4165	4165	0
352	20250319	132100	83099180	4165	4165	4165	4165	0
353	20250319	132000	83099180	4165	4165	4165	4165	0
354	20250319	131900	83099180	4165	4165	4165	4165	0
355	20250319	131800	83099180	4165	4165	4165	4165	0
356	20250319	131700	83099180	4165	4165	4165	4165	0
357	20250319	131600	83099180	4165	4165	4165	4165	0
358	20250319	131500	83099180	4165	4165	4165	4165	0
359	20250319	131400	83099180	4165	4165	4165	4165	0
360	20250319	131300	83099180	4165	4165	4165	4165	0
361	20250319	131200	83099180	4165	4165	4165	4165	0
362	20250319	131100	83099180	4165	4165	4165	4165	0
363	20250319	131000	83099180	4165	4165	4165	4165	0
364	20250319	130900	83099180	4165	4165	4165	4165	0
365	20250319	130800	83099180	4165	4165	4165	4165	0
366	20250319	130700	83099180	4165	4165	4165	4165	796
367	20250319	130600	79783840	4165	4165	4165	4165	0
368	20250319	130500	79783840	4165	4165	4165	4165	0
369	20250319	130400	79783840	4165	4165	4165	4165	0
370	20250319	130300	79783840	4165	4165	4165	4165	0
371	20250319	130200	79783840	4165	4165	4165	4165	0
372	20250319	130100	79783840	4165	4165	4165	4165	0
373	20250319	130000	79783840	4165	4165	4165	4165	0
374	20250319	125900	79783840	4165	4165	4165	4165	0
375	20250319	125800	79783840	4165	4165	4165	4165	0
376	20250319	125700	79783840	4165	4165	4165	4165	0
377	20250319	125600	79783840	4165	4165	4165	4165	0
378	20250319	125500	79783840	4165	4165	4165	4165	0
379	20250319	125400	79783840	4165	4165	4165	4165	0
380	20250319	125300	79783840	4165	4165	4165	4165	0
381	20250319	125200	79783840	4165	4165	4165	4165	0
382	20250319	125100	79783840	4165	4165	4165	4165	1
383	20250319	125000	79779675	4165	4165	4165	4165	0
384	20250319	124900	79779675	4165	4165	4165	4165	130
385	20250319	124800	79238225	4165	4165	4165	4165	0
386	20250319	124700	79238225	4165	4165	4165	4165	0
387	20250319	124600	79238225	4165	4165	4165	4165	0
388	20250319	124500	79238225	4165	4165	4165	4165	0
389	20250319	124400	79238225	4165	4165	4165	4165	0
390	20250319	124300	79238225	4165	4165	4165	4165	0
391	20250319	124200	79238225	4165	4165	4165	4165	26
392	20250319	124100	79129935	4165	4165	4165	4165	0
393	20250319	124000	79129935	4165	4165	4165	4165	0
394	20250319	123900	79129935	4165	4165	4165	4165	0
395	20250319	123800	79129935	4165	4165	4165	4165	0
396	20250319	123700	79129935	4165	4165	4165	4165	0
397	20250319	123600	79129935	4165	4165	4165	4165	0
398	20250319	123500	79129935	4165	4165	4165	4165	0
399	20250319	123400	79129935	4165	4165	4165	4165	1455
400	20250319	123300	73069860	4165	4165	4165	4165	0
401	20250319	123200	73069860	4165	4165	4165	4165	0
402	20250319	123100	73069860	4165	4165	4165	4165	4
403	20250319	123000	73053200	4170	4170	4170	4170	0
404	20250319	122900	73053200	4170	4170	4170	4170	128
405	20250319	122800	72519440	4170	4170	4170	4170	0
406	20250319	122700	72519440	4170	4170	4170	4170	0
407	20250319	122600	72519440	4170	4170	4170	4170	0
408	20250319	122500	72519440	4170	4170	4170	4170	6
409	20250319	122400	72494420	4175	4175	4175	4175	1
410	20250319	122300	72490245	4175	4165	4175	4165	10
411	20250319	122200	72448550	4170	4170	4170	4170	4
412	20250319	122100	72431870	4175	4175	4175	4175	12
413	20250319	122000	72381770	4175	4175	4175	4175	0
414	20250319	121900	72381770	4175	4175	4175	4175	0
415	20250319	121800	72381770	4175	4175	4175	4175	0
416	20250319	121700	72381770	4175	4170	4175	4170	15
417	20250319	121600	72319195	4165	4165	4165	4165	0
418	20250319	121500	72319195	4165	4165	4165	4165	0
419	20250319	121400	72319195	4165	4165	4165	4165	10
420	20250319	121300	72277545	4165	4165	4165	4165	0
421	20250319	121200	72277545	4165	4165	4165	4165	0
422	20250319	121100	72277545	4165	4165	4165	4165	0
423	20250319	121000	72277545	4165	4165	4165	4165	0
424	20250319	120900	72277545	4165	4165	4165	4165	0
425	20250319	120800	72277545	4165	4165	4165	4165	0
426	20250319	120700	72277545	4165	4165	4165	4165	0
427	20250319	120600	72277545	4165	4165	4165	4165	0
428	20250319	120500	72277545	4165	4165	4165	4165	0
429	20250319	120400	72277545	4165	4165	4165	4165	0
430	20250319	120300	72277545	4165	4165	4165	4165	0
431	20250319	120200	72277545	4165	4165	4165	4165	0
432	20250319	120100	72277545	4165	4165	4165	4165	0
433	20250319	120000	72277545	4165	4165	4165	4165	0
434	20250319	115900	72277545	4165	4165	4165	4165	0
435	20250319	115800	72277545	4165	4165	4165	4165	0
436	20250319	115700	72277545	4165	4165	4165	4165	0
437	20250319	115600	72277545	4165	4165	4165	4165	0
438	20250319	115500	72277545	4165	4165	4165	4165	20
439	20250319	115400	72194245	4165	4165	4165	4165	0
440	20250319	115300	72194245	4165	4165	4165	4165	0
441	20250319	115200	72194245	4165	4165	4165	4165	0
442	20250319	115100	72194245	4165	4165	4165	4165	506
443	20250319	115000	70086755	4165	4165	4165	4165	0
444	20250319	114900	70086755	4165	4165	4165	4165	0
445	20250319	114800	70086755	4165	4165	4165	4165	0
446	20250319	114700	70086755	4165	4165	4165	4165	2
447	20250319	114600	70078425	4165	4165	4165	4165	0
448	20250319	114500	70078425	4165	4165	4165	4165	0
449	20250319	114400	70078425	4165	4165	4165	4165	0
450	20250319	114300	70078425	4165	4165	4165	4165	0
451	20250319	114200	70078425	4165	4165	4165	4165	0
452	20250319	114100	70078425	4165	4165	4165	4165	4
453	20250319	114000	70061765	4165	4165	4165	4165	0
454	20250319	113900	70061765	4165	4165	4165	4165	1
455	20250319	113800	70057600	4165	4165	4165	4165	0
456	20250319	113700	70057600	4165	4165	4165	4165	0
457	20250319	113600	70057600	4165	4165	4165	4165	0
458	20250319	113500	70057600	4165	4165	4165	4165	0
459	20250319	113400	70057600	4165	4165	4165	4165	0
460	20250319	113300	70057600	4165	4165	4165	4165	1
461	20250319	113200	70053435	4165	4160	4165	4160	480
462	20250319	113100	68055435	4155	4155	4155	4155	138
463	20250319	113000	67482045	4155	4155	4155	4155	120
464	20250319	112900	66983445	4155	4155	4155	4155	240
465	20250319	112800	65986245	4155	4155	4155	4155	120
466	20250319	112700	65487645	4155	4155	4155	4155	0
467	20250319	112600	65487645	4155	4155	4155	4155	0
468	20250319	112500	65487645	4155	4155	4155	4155	0
469	20250319	112400	65487645	4155	4155	4155	4155	0
470	20250319	112300	65487645	4155	4155	4155	4155	0
471	20250319	112200	65487645	4155	4155	4155	4155	0
472	20250319	112100	65487645	4155	4155	4155	4155	0
473	20250319	112000	65487645	4155	4155	4155	4155	0
474	20250319	111900	65487645	4155	4155	4155	4155	0
475	20250319	111800	65487645	4155	4155	4155	4155	0
476	20250319	111700	65487645	4155	4155	4155	4155	240
477	20250319	111600	64490445	4155	4155	4155	4155	0
478	20250319	111500	64490445	4155	4155	4155	4155	0
479	20250319	111400	64490445	4155	4155	4155	4155	0
480	20250319	111300	64490445	4155	4155	4155	4155	0
481	20250319	111200	64490445	4155	4155	4155	4155	0
482	20250319	111100	64490445	4155	4155	4155	4155	142
483	20250319	111000	63900435	4155	4155	4155	4155	0
484	20250319	110900	63900435	4155	4155	4155	4155	2367
485	20250319	110800	54065550	4155	4155	4155	4155	0
486	20250319	110700	54065550	4155	4155	4155	4155	2634
487	20250319	110600	43121280	4160	4160	4160	4160	5
488	20250319	110500	43100480	4160	4160	4160	4160	0
489	20250319	110400	43100480	4160	4160	4160	4160	0
490	20250319	110300	43100480	4160	4160	4160	4160	42
491	20250319	110200	42925760	4160	4160	4160	4160	0
492	20250319	110100	42925760	4160	4160	4160	4160	0
493	20250319	110000	42925760	4160	4160	4160	4160	0
494	20250319	105900	42925760	4160	4160	4160	4160	0
495	20250319	105800	42925760	4160	4160	4160	4160	0
496	20250319	105700	42925760	4160	4160	4160	4160	0
497	20250319	105600	42925760	4160	4160	4160	4160	0
498	20250319	105500	42925760	4160	4160	4160	4160	1
499	20250319	105400	42921600	4155	4155	4155	4155	1
500	20250319	105300	42917445	4155	4155	4155	4155	0
501	20250319	105200	42917445	4155	4155	4155	4155	0
502	20250319	105100	42917445	4155	4155	4155	4155	0
503	20250319	105000	42917445	4155	4155	4155	4155	0
504	20250319	104900	42917445	4155	4155	4155	4155	0
505	20250319	104800	42917445	4155	4155	4155	4155	0
506	20250319	104700	42917445	4155	4155	4155	4155	1339
507	20250319	104600	37353900	4155	4155	4155	4155	0
508	20250319	104500	37353900	4155	4155	4155	4155	0
509	20250319	104400	37353900	4155	4155	4155	4155	0
510	20250319	104300	37353900	4155	4155	4155	4155	100
511	20250319	104200	36938400	4160	4160	4160	4160	0
512	20250319	104100	36938400	4160	4160	4160	4160	0
513	20250319	104000	36938400	4160	4160	4160	4160	0
514	20250319	103900	36938400	4160	4160	4160	4160	2
515	20250319	103800	36930080	4155	4155	4155	4155	0
516	20250319	103700	36930080	4155	4155	4155	4155	500
517	20250319	103600	34852580	4160	4160	4160	4160	0
518	20250319	103500	34852580	4160	4160	4160	4160	11
519	20250319	103400	34806820	4160	4160	4160	4160	1
520	20250319	103300	34802660	4155	4155	4155	4155	0
521	20250319	103200	34802660	4155	4155	4155	4155	100
522	20250319	103100	34387160	4155	4155	4155	4155	100
523	20250319	103000	33971660	4160	4160	4160	4160	0
524	20250319	102900	33971660	4160	4160	4160	4160	1
525	20250319	102800	33967500	4160	4160	4160	4160	240
526	20250319	102700	32969100	4155	4155	4155	4155	0
527	20250319	102600	32969100	4155	4160	4160	4155	42
528	20250319	102500	32794440	4160	4160	4160	4160	0
529	20250319	102400	32794440	4160	4160	4160	4160	0
530	20250319	102300	32794440	4160	4160	4160	4160	124
531	20250319	102200	32278600	4165	4165	4165	4165	0
532	20250319	102100	32278600	4165	4165	4165	4165	2
533	20250319	102000	32270270	4165	4165	4165	4165	4
534	20250319	101900	32253610	4160	4160	4160	4160	0
535	20250319	101800	32253610	4160	4160	4160	4160	0
536	20250319	101700	32253610	4160	4160	4160	4160	0
537	20250319	101600	32253610	4160	4160	4165	4160	590
538	20250319	101500	29799135	4160	4160	4160	4160	10
539	20250319	101400	29757535	4165	4165	4165	4165	1
540	20250319	101300	29753370	4165	4165	4165	4165	1
541	20250319	101200	29749205	4160	4160	4160	4160	10
542	20250319	101100	29707605	4165	4165	4165	4165	0
543	20250319	101000	29707605	4165	4165	4165	4165	2
544	20250319	100900	29699275	4160	4160	4160	4160	0
545	20250319	100800	29699275	4160	4160	4160	4160	0
546	20250319	100700	29699275	4160	4160	4160	4160	0
547	20250319	100600	29699275	4160	4160	4160	4160	0
548	20250319	100500	29699275	4160	4160	4160	4160	0
549	20250319	100400	29699275	4160	4160	4160	4160	136
550	20250319	100300	29133515	4165	4165	4165	4165	0
551	20250319	100200	29133515	4165	4165	4165	4165	0
552	20250319	100100	29133515	4165	4165	4165	4165	0
553	20250319	100000	29133515	4165	4165	4165	4165	7
554	20250319	095900	29104360	4165	4165	4165	4165	0
555	20250319	095800	29104360	4165	4165	4165	4165	0
556	20250319	095700	29104360	4165	4165	4165	4165	0
557	20250319	095600	29104360	4165	4165	4165	4165	0
558	20250319	095500	29104360	4165	4165	4165	4165	0
559	20250319	095400	29104360	4165	4165	4165	4165	0
560	20250319	095300	29104360	4165	4160	4165	4160	3
561	20250319	095200	29091870	4160	4165	4165	4160	524
562	20250319	095100	26912025	4165	4165	4165	4165	0
563	20250319	095000	26912025	4165	4165	4165	4165	0
564	20250319	094900	26912025	4165	4165	4165	4165	0
565	20250319	094800	26912025	4165	4165	4165	4165	2
566	20250319	094700	26903695	4165	4165	4165	4165	774
567	20250319	094600	23679985	4175	4175	4175	4175	13
568	20250319	094500	23625710	4165	4175	4175	4165	4
569	20250319	094400	23609030	4175	4175	4175	4175	14
570	20250319	094300	23550580	4165	4165	4165	4165	0
571	20250319	094200	23550580	4165	4165	4165	4165	0
572	20250319	094100	23550580	4165	4165	4165	4165	200
573	20250319	094000	22717580	4165	4165	4165	4165	10
574	20250319	093900	22675930	4170	4165	4170	4165	340
575	20250319	093800	21259790	4165	4165	4165	4165	1
576	20250319	093700	21255625	4155	4155	4155	4155	1
577	20250319	093600	21251470	4155	4155	4155	4155	0
578	20250319	093500	21251470	4155	4160	4160	4155	13
579	20250319	093400	21197450	4155	4155	4155	4155	1
580	20250319	093300	21193295	4155	4155	4155	4155	100
581	20250319	093200	20777795	4165	4165	4165	4165	0
582	20250319	093100	20777795	4165	4165	4165	4165	0
583	20250319	093000	20777795	4165	4165	4165	4165	0
584	20250319	092900	20777795	4165	4165	4165	4165	0
585	20250319	092800	20777795	4165	4165	4165	4165	0
586	20250319	092700	20777795	4165	4165	4165	4165	0
587	20250319	092600	20777795	4165	4165	4165	4165	3
588	20250319	092500	20765300	4160	4160	4160	4160	7
589	20250319	092400	20736180	4155	4160	4160	4155	300
590	20250319	092300	19489660	4155	4155	4155	4155	0
591	20250319	092200	19489660	4155	4155	4155	4155	0
592	20250319	092100	19489660	4155	4155	4155	4155	0
593	20250319	092000	19489660	4155	4155	4155	4155	0
594	20250319	091900	19489660	4155	4155	4155	4155	159
595	20250319	091800	18829015	4160	4160	4160	4160	1
596	20250319	091700	18824855	4165	4165	4165	4165	0
597	20250319	091600	18824855	4165	4165	4165	4165	110
598	20250319	091500	18366705	4155	4155	4155	4155	0
599	20250319	091400	18366705	4155	4155	4155	4155	0
600	20250319	091300	18366705	4155	4155	4155	4155	0
601	20250319	091200	18366705	4155	4155	4155	4155	0
602	20250319	091100	18366705	4155	4155	4155	4155	2000
603	20250319	091000	10056705	4165	4165	4165	4165	0
604	20250319	090900	10056705	4165	4165	4165	4165	0
605	20250319	090800	10056705	4165	4165	4165	4165	107
606	20250319	090700	9611050	4150	4160	4160	4150	500
607	20250319	090600	7535775	4165	4165	4165	4165	47
608	20250319	090500	7340020	4160	4160	4160	4160	5
609	20250319	090400	7319220	4160	4155	4160	4155	376
610	20250319	090300	5756915	4150	4150	4150	4150	0
611	20250319	090200	5756915	4150	4150	4150	4150	107
612	20250319	090100	5312865	4155	4155	4155	4155	9
613	20250319	090000	5275470	4155	4115	4155	4115	1282