KissMeData/001070/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	183300	53526375	5290	5290	5290	5290	180
3	20250313	183200	53526375	5290	5290	5290	5290	0
4	20250313	183100	53526375	5290	5290	5290	5290	0
5	20250313	183000	53526375	5290	5290	5290	5290	0
6	20250313	182900	53526375	5290	5290	5290	5290	0
7	20250313	182800	53526375	5290	5290	5290	5290	0
8	20250313	182700	53526375	5290	5290	5290	5290	0
9	20250313	182600	53526375	5290	5290	5290	5290	0
10	20250313	182500	53526375	5290	5290	5290	5290	0
11	20250313	182400	53526375	5290	5290	5290	5290	0
12	20250313	182300	53526375	5290	5290	5290	5290	0
13	20250313	182200	53526375	5290	5290	5290	5290	0
14	20250313	182100	53526375	5290	5290	5290	5290	0
15	20250313	182000	53526375	5290	5290	5290	5290	0
16	20250313	181900	53526375	5290	5290	5290	5290	0
17	20250313	181800	53526375	5290	5290	5290	5290	0
18	20250313	181700	53526375	5290	5290	5290	5290	0
19	20250313	181600	53526375	5290	5290	5290	5290	0
20	20250313	181500	53526375	5290	5290	5290	5290	0
21	20250313	181400	53526375	5290	5290	5290	5290	0
22	20250313	181300	53526375	5290	5290	5290	5290	0
23	20250313	181200	53526375	5290	5290	5290	5290	0
24	20250313	181100	53526375	5290	5290	5290	5290	0
25	20250313	181000	53526375	5290	5290	5290	5290	0
26	20250313	180900	53526375	5290	5290	5290	5290	0
27	20250313	180800	53526375	5290	5290	5290	5290	0
28	20250313	180700	53526375	5290	5290	5290	5290	0
29	20250313	180600	53526375	5290	5290	5290	5290	0
30	20250313	180500	53526375	5290	5290	5290	5290	0
31	20250313	180400	53526375	5290	5290	5290	5290	0
32	20250313	180300	53526375	5290	5290	5290	5290	180
33	20250313	180200	53526375	5290	5290	5290	5290	0
34	20250313	180100	53526375	5290	5290	5290	5290	0
35	20250313	180000	53526375	5290	5290	5290	5290	0
36	20250313	175900	53526375	5290	5290	5290	5290	0
37	20250313	175800	53526375	5290	5290	5290	5290	0
38	20250313	175700	53526375	5290	5290	5290	5290	0
39	20250313	175600	53526375	5290	5290	5290	5290	0
40	20250313	175500	53526375	5290	5290	5290	5290	0
41	20250313	175400	53526375	5290	5290	5290	5290	0
42	20250313	175300	53526375	5290	5290	5290	5290	0
43	20250313	175200	53526375	5290	5290	5290	5290	0
44	20250313	175100	53526375	5290	5290	5290	5290	0
45	20250313	175000	53526375	5290	5290	5290	5290	0
46	20250313	174900	53526375	5290	5290	5290	5290	0
47	20250313	174800	53526375	5290	5290	5290	5290	0
48	20250313	174700	53526375	5290	5290	5290	5290	0
49	20250313	174600	53526375	5290	5290	5290	5290	0
50	20250313	174500	53526375	5290	5290	5290	5290	0
51	20250313	174400	53526375	5290	5290	5290	5290	0
52	20250313	174300	53526375	5290	5290	5290	5290	0
53	20250313	174200	53526375	5290	5290	5290	5290	0
54	20250313	174100	53526375	5290	5290	5290	5290	0
55	20250313	174000	53526375	5290	5290	5290	5290	0
56	20250313	173900	53526375	5290	5290	5290	5290	0
57	20250313	173800	53526375	5290	5290	5290	5290	0
58	20250313	173700	53526375	5290	5290	5290	5290	0
59	20250313	173600	53526375	5290	5290	5290	5290	0
60	20250313	173500	53526375	5290	5290	5290	5290	0
61	20250313	173400	53526375	5290	5290	5290	5290	0
62	20250313	173300	53526375	5290	5290	5290	5290	180
63	20250313	173200	53526375	5290	5290	5290	5290	0
64	20250313	173100	53526375	5290	5290	5290	5290	0
65	20250313	173000	53526375	5290	5290	5290	5290	0
66	20250313	172900	53526375	5290	5290	5290	5290	0
67	20250313	172800	53526375	5290	5290	5290	5290	0
68	20250313	172700	53526375	5290	5290	5290	5290	0
69	20250313	172600	53526375	5290	5290	5290	5290	0
70	20250313	172500	53526375	5290	5290	5290	5290	0
71	20250313	172400	53526375	5290	5290	5290	5290	0
72	20250313	172300	53526375	5290	5290	5290	5290	0
73	20250313	172200	53526375	5290	5290	5290	5290	0
74	20250313	172100	53526375	5290	5290	5290	5290	0
75	20250313	172000	53526375	5290	5290	5290	5290	0
76	20250313	171900	53526375	5290	5290	5290	5290	0
77	20250313	171800	53526375	5290	5290	5290	5290	0
78	20250313	171700	53526375	5290	5290	5290	5290	0
79	20250313	171600	53526375	5290	5290	5290	5290	0
80	20250313	171500	53526375	5290	5290	5290	5290	0
81	20250313	171400	53526375	5290	5290	5290	5290	0
82	20250313	171300	53526375	5290	5290	5290	5290	0
83	20250313	171200	53526375	5290	5290	5290	5290	0
84	20250313	171100	53526375	5290	5290	5290	5290	0
85	20250313	171000	53526375	5290	5290	5290	5290	0
86	20250313	170900	53526375	5290	5290	5290	5290	0
87	20250313	170800	53526375	5290	5290	5290	5290	0
88	20250313	170700	53526375	5290	5290	5290	5290	0
89	20250313	170600	53526375	5290	5290	5290	5290	0
90	20250313	170500	53526375	5290	5290	5290	5290	0
91	20250313	170400	53526375	5290	5290	5290	5290	0
92	20250313	170300	53526375	5290	5290	5290	5290	180
93	20250313	170200	53526375	5290	5290	5290	5290	0
94	20250313	170100	53526375	5290	5290	5290	5290	0
95	20250313	170000	53526375	5290	5290	5290	5290	0
96	20250313	165900	53526375	5290	5290	5290	5290	0
97	20250313	165800	53526375	5290	5290	5290	5290	0
98	20250313	165700	53526375	5290	5290	5290	5290	0
99	20250313	165600	53526375	5290	5290	5290	5290	0
100	20250313	165500	53526375	5290	5290	5290	5290	0
101	20250313	165400	53526375	5290	5290	5290	5290	0
102	20250313	165300	53526375	5290	5290	5290	5290	0
103	20250313	165200	53526375	5290	5290	5290	5290	0
104	20250313	165100	53526375	5290	5290	5290	5290	0
105	20250313	165000	53526375	5290	5290	5290	5290	0
106	20250313	164900	53526375	5290	5290	5290	5290	0
107	20250313	164800	53526375	5290	5290	5290	5290	0
108	20250313	164700	53526375	5290	5290	5290	5290	0
109	20250313	164600	53526375	5290	5290	5290	5290	0
110	20250313	164500	53526375	5290	5290	5290	5290	0
111	20250313	164400	53526375	5290	5290	5290	5290	0
112	20250313	164300	53526375	5290	5290	5290	5290	0
113	20250313	164200	53526375	5290	5290	5290	5290	0
114	20250313	164100	53526375	5290	5290	5290	5290	0
115	20250313	164000	53526375	5290	5290	5290	5290	0
116	20250313	163900	53526375	5290	5290	5290	5290	0
117	20250313	163800	53526375	5290	5290	5290	5290	0
118	20250313	163700	53526375	5290	5290	5290	5290	0
119	20250313	163600	53526375	5290	5290	5290	5290	0
120	20250313	163500	53526375	5290	5290	5290	5290	0
121	20250313	163400	53526375	5290	5290	5290	5290	0
122	20250313	163300	53526375	5290	5290	5290	5290	180
123	20250313	163200	53526375	5290	5290	5290	5290	0
124	20250313	163100	53526375	5290	5290	5290	5290	0
125	20250313	163000	53526375	5290	5290	5290	5290	0
126	20250313	162900	53526375	5290	5290	5290	5290	0
127	20250313	162800	53526375	5290	5290	5290	5290	0
128	20250313	162700	53526375	5290	5290	5290	5290	0
129	20250313	162600	53526375	5290	5290	5290	5290	0
130	20250313	162500	53526375	5290	5290	5290	5290	0
131	20250313	162400	53526375	5290	5290	5290	5290	0
132	20250313	162300	53526375	5290	5290	5290	5290	0
133	20250313	162200	53526375	5290	5290	5290	5290	0
134	20250313	162100	53526375	5290	5290	5290	5290	0
135	20250313	162000	53526375	5290	5290	5290	5290	0
136	20250313	161900	53526375	5290	5290	5290	5290	0
137	20250313	161800	53526375	5290	5290	5290	5290	0
138	20250313	161700	53526375	5290	5290	5290	5290	0
139	20250313	161600	53526375	5290	5290	5290	5290	0
140	20250313	161500	53526375	5290	5290	5290	5290	0
141	20250313	161400	53526375	5290	5290	5290	5290	0
142	20250313	161300	53526375	5290	5290	5290	5290	0
143	20250313	161200	53526375	5290	5290	5290	5290	0
144	20250313	161100	53526375	5290	5290	5290	5290	0
145	20250313	161000	53526375	5290	5290	5290	5290	0
146	20250313	160900	53526375	5290	5290	5290	5290	0
147	20250313	160800	53526375	5290	5290	5290	5290	0
148	20250313	160700	53526375	5290	5290	5290	5290	0
149	20250313	160600	53526375	5290	5290	5290	5290	0
150	20250313	160500	53526375	5290	5290	5290	5290	0
151	20250313	160400	53526375	5290	5290	5290	5290	0
152	20250313	160300	53526375	5290	5290	5290	5290	180
153	20250313	160200	53526375	5290	5290	5290	5290	0
154	20250313	160100	53526375	5290	5290	5290	5290	0
155	20250313	160000	53526375	5290	5290	5290	5290	0
156	20250313	155900	53526375	5290	5290	5290	5290	0
157	20250313	155800	53526375	5290	5290	5290	5290	0
158	20250313	155700	53526375	5290	5290	5290	5290	0
159	20250313	155600	53526375	5290	5290	5290	5290	0
160	20250313	155500	53526375	5290	5290	5290	5290	0
161	20250313	155400	53526375	5290	5290	5290	5290	0
162	20250313	155300	53526375	5290	5290	5290	5290	0
163	20250313	155200	53526375	5290	5290	5290	5290	0
164	20250313	155100	53526375	5290	5290	5290	5290	0
165	20250313	155000	53526375	5290	5290	5290	5290	0
166	20250313	154900	53526375	5290	5290	5290	5290	0
167	20250313	154800	53526375	5290	5290	5290	5290	0
168	20250313	154700	53526375	5290	5290	5290	5290	0
169	20250313	154600	53526375	5290	5290	5290	5290	0
170	20250313	154500	53526375	5290	5290	5290	5290	0
171	20250313	154400	53526375	5290	5290	5290	5290	0
172	20250313	154300	53526375	5290	5290	5290	5290	0
173	20250313	154200	53526375	5290	5290	5290	5290	0
174	20250313	154100	53526375	5290	5290	5290	5290	0
175	20250313	154000	53526375	5290	5290	5290	5290	0
176	20250313	153900	53526375	5290	5290	5290	5290	0
177	20250313	153800	53526375	5290	5290	5290	5290	0
178	20250313	153700	53526375	5290	5290	5290	5290	0
179	20250313	153600	53526375	5290	5290	5290	5290	0
180	20250313	153500	53526375	5290	5290	5290	5290	0
181	20250313	153400	53526375	5290	5290	5290	5290	0
182	20250313	153300	53526375	5290	5290	5290	5290	180
183	20250313	153200	53526375	5290	5290	5290	5290	0
184	20250313	153100	53526375	5290	5290	5290	5290	0
185	20250313	153000	53526375	5290	5290	5290	5290	180
186	20250313	152900	52574175	5290	5290	5290	5290	0
187	20250313	152800	52574175	5290	5290	5290	5290	0
188	20250313	152700	52574175	5290	5290	5290	5290	0
189	20250313	152600	52574175	5290	5290	5290	5290	0
190	20250313	152500	52574175	5290	5290	5290	5290	0
191	20250313	152400	52574175	5290	5290	5290	5290	0
192	20250313	152300	52574175	5290	5290	5290	5290	0
193	20250313	152200	52574175	5290	5290	5290	5290	0
194	20250313	152100	52574175	5290	5290	5290	5290	0
195	20250313	152000	52574175	5290	5290	5290	5290	0
196	20250313	151900	52574175	5290	5290	5290	5290	1
197	20250313	151800	52568885	5260	5260	5290	5250	157
198	20250313	151700	51742905	5290	5240	5290	5240	1241
199	20250313	151600	45230755	5240	5240	5240	5240	0
200	20250313	151500	45230755	5240	5240	5240	5240	0
201	20250313	151400	45230755	5240	5240	5240	5240	0
202	20250313	151300	45230755	5240	5240	5240	5240	0
203	20250313	151200	45230755	5240	5240	5240	5240	1
204	20250313	151100	45225515	5230	5240	5240	5230	3
205	20250313	151000	45209815	5240	5240	5240	5240	0
206	20250313	150900	45209815	5240	5240	5240	5240	0
207	20250313	150800	45209815	5240	5240	5240	5240	0
208	20250313	150700	45209815	5240	5240	5240	5240	0
209	20250313	150600	45209815	5240	5240	5240	5240	1
210	20250313	150500	45204575	5240	5240	5240	5240	0
211	20250313	150400	45204575	5240	5240	5240	5240	0
212	20250313	150300	45204575	5240	5240	5240	5240	0
213	20250313	150200	45204575	5240	5220	5240	5220	411
214	20250313	150100	43059115	5220	5220	5220	5220	4
215	20250313	150000	43038235	5220	5215	5220	5210	4
216	20250313	145900	43017380	5220	5220	5220	5220	0
217	20250313	145800	43017380	5220	5220	5220	5220	0
218	20250313	145700	43017380	5220	5220	5220	5220	0
219	20250313	145600	43017380	5220	5220	5220	5220	0
220	20250313	145500	43017380	5220	5220	5220	5220	0
221	20250313	145400	43017380	5220	5220	5220	5220	0
222	20250313	145300	43017380	5220	5220	5220	5220	47
223	20250313	145200	42772040	5220	5220	5220	5220	0
224	20250313	145100	42772040	5220	5220	5220	5220	0
225	20250313	145000	42772040	5220	5220	5220	5220	0
226	20250313	144900	42772040	5220	5220	5220	5220	0
227	20250313	144800	42772040	5220	5220	5220	5220	0
228	20250313	144700	42772040	5220	5220	5220	5220	0
229	20250313	144600	42772040	5220	5220	5220	5220	0
230	20250313	144500	42772040	5220	5220	5220	5220	0
231	20250313	144400	42772040	5220	5220	5220	5220	0
232	20250313	144300	42772040	5220	5220	5220	5220	0
233	20250313	144200	42772040	5220	5220	5220	5220	0
234	20250313	144100	42772040	5220	5220	5220	5220	0
235	20250313	144000	42772040	5220	5220	5220	5220	0
236	20250313	143900	42772040	5220	5220	5220	5220	0
237	20250313	143800	42772040	5220	5220	5220	5220	0
238	20250313	143700	42772040	5220	5220	5220	5220	0
239	20250313	143600	42772040	5220	5220	5220	5220	0
240	20250313	143500	42772040	5220	5220	5220	5220	0
241	20250313	143400	42772040	5220	5220	5220	5220	0
242	20250313	143300	42772040	5220	5220	5220	5220	0
243	20250313	143200	42772040	5220	5220	5220	5220	0
244	20250313	143100	42772040	5220	5220	5220	5220	0
245	20250313	143000	42772040	5220	5220	5220	5220	0
246	20250313	142900	42772040	5220	5220	5220	5220	0
247	20250313	142800	42772040	5220	5220	5220	5220	0
248	20250313	142700	42772040	5220	5220	5220	5220	0
249	20250313	142600	42772040	5220	5220	5220	5220	0
250	20250313	142500	42772040	5220	5220	5220	5220	0
251	20250313	142400	42772040	5220	5220	5220	5220	0
252	20250313	142300	42772040	5220	5220	5220	5220	0
253	20250313	142200	42772040	5220	5220	5220	5220	0
254	20250313	142100	42772040	5220	5220	5220	5220	0
255	20250313	142000	42772040	5220	5220	5220	5220	0
256	20250313	141900	42772040	5220	5220	5220	5220	0
257	20250313	141800	42772040	5220	5220	5220	5220	0
258	20250313	141700	42772040	5220	5220	5220	5220	0
259	20250313	141600	42772040	5220	5220	5220	5220	0
260	20250313	141500	42772040	5220	5220	5220	5220	0
261	20250313	141400	42772040	5220	5220	5220	5220	0
262	20250313	141300	42772040	5220	5220	5220	5220	0
263	20250313	141200	42772040	5220	5220	5220	5220	0
264	20250313	141100	42772040	5220	5220	5220	5220	0
265	20250313	141000	42772040	5220	5220	5220	5220	0
266	20250313	140900	42772040	5220	5220	5220	5220	0
267	20250313	140800	42772040	5220	5220	5220	5220	0
268	20250313	140700	42772040	5220	5220	5220	5220	0
269	20250313	140600	42772040	5220	5220	5220	5220	0
270	20250313	140500	42772040	5220	5220	5220	5220	0
271	20250313	140400	42772040	5220	5220	5220	5220	0
272	20250313	140300	42772040	5220	5220	5220	5220	0
273	20250313	140200	42772040	5220	5220	5220	5220	0
274	20250313	140100	42772040	5220	5220	5220	5220	0
275	20250313	140000	42772040	5220	5220	5220	5220	0
276	20250313	135900	42772040	5220	5220	5220	5220	0
277	20250313	135800	42772040	5220	5220	5220	5220	0
278	20250313	135700	42772040	5220	5220	5220	5220	0
279	20250313	135600	42772040	5220	5220	5220	5220	0
280	20250313	135500	42772040	5220	5220	5220	5220	0
281	20250313	135400	42772040	5220	5220	5220	5220	0
282	20250313	135300	42772040	5220	5220	5220	5220	0
283	20250313	135200	42772040	5220	5220	5220	5220	0
284	20250313	135100	42772040	5220	5220	5220	5220	0
285	20250313	135000	42772040	5220	5220	5220	5220	0
286	20250313	134900	42772040	5220	5220	5220	5220	0
287	20250313	134800	42772040	5220	5220	5220	5220	0
288	20250313	134700	42772040	5220	5210	5220	5190	152
289	20250313	134600	41982700	5230	5230	5230	5230	0
290	20250313	134500	41982700	5230	5230	5230	5230	0
291	20250313	134400	41982700	5230	5230	5230	5230	0
292	20250313	134300	41982700	5230	5230	5230	5230	0
293	20250313	134200	41982700	5230	5230	5230	5230	0
294	20250313	134100	41982700	5230	5230	5230	5230	0
295	20250313	134000	41982700	5230	5230	5230	5230	0
296	20250313	133900	41982700	5230	5230	5230	5230	0
297	20250313	133800	41982700	5230	5230	5230	5230	0
298	20250313	133700	41982700	5230	5230	5230	5230	0
299	20250313	133600	41982700	5230	5230	5230	5230	0
300	20250313	133500	41982700	5230	5230	5230	5230	0
301	20250313	133400	41982700	5230	5230	5230	5230	0
302	20250313	133300	41982700	5230	5230	5230	5230	0
303	20250313	133200	41982700	5230	5230	5230	5230	0
304	20250313	133100	41982700	5230	5230	5230	5230	0
305	20250313	133000	41982700	5230	5230	5230	5230	0
306	20250313	132900	41982700	5230	5230	5230	5230	0
307	20250313	132800	41982700	5230	5230	5230	5230	0
308	20250313	132700	41982700	5230	5230	5230	5230	0
309	20250313	132600	41982700	5230	5230	5230	5230	0
310	20250313	132500	41982700	5230	5230	5230	5230	0
311	20250313	132400	41982700	5230	5230	5230	5230	0
312	20250313	132300	41982700	5230	5230	5230	5230	0
313	20250313	132200	41982700	5230	5230	5230	5230	0
314	20250313	132100	41982700	5230	5230	5230	5230	0
315	20250313	132000	41982700	5230	5230	5230	5230	0
316	20250313	131900	41982700	5230	5230	5230	5230	0
317	20250313	131800	41982700	5230	5230	5230	5230	0
318	20250313	131700	41982700	5230	5230	5230	5230	0
319	20250313	131600	41982700	5230	5230	5230	5230	0
320	20250313	131500	41982700	5230	5230	5230	5230	1
321	20250313	131400	41977470	5200	5200	5200	5200	0
322	20250313	131300	41977470	5200	5200	5200	5200	0
323	20250313	131200	41977470	5200	5200	5200	5200	100
324	20250313	131100	41457470	5220	5220	5220	5220	0
325	20250313	131000	41457470	5220	5220	5220	5220	0
326	20250313	130900	41457470	5220	5220	5220	5220	0
327	20250313	130800	41457470	5220	5220	5220	5220	0
328	20250313	130700	41457470	5220	5220	5220	5220	0
329	20250313	130600	41457470	5220	5220	5220	5220	0
330	20250313	130500	41457470	5220	5220	5220	5220	0
331	20250313	130400	41457470	5220	5220	5220	5220	0
332	20250313	130300	41457470	5220	5220	5220	5220	0
333	20250313	130200	41457470	5220	5220	5220	5220	0
334	20250313	130100	41457470	5220	5220	5220	5220	0
335	20250313	130000	41457470	5220	5220	5220	5220	0
336	20250313	125900	41457470	5220	5220	5220	5220	0
337	20250313	125800	41457470	5220	5220	5220	5220	0
338	20250313	125700	41457470	5220	5220	5220	5220	0
339	20250313	125600	41457470	5220	5220	5220	5220	0
340	20250313	125500	41457470	5220	5220	5220	5220	0
341	20250313	125400	41457470	5220	5220	5220	5220	0
342	20250313	125300	41457470	5220	5220	5220	5220	0
343	20250313	125200	41457470	5220	5220	5220	5220	500
344	20250313	125100	38847470	5200	5200	5200	5200	0
345	20250313	125000	38847470	5200	5200	5200	5200	0
346	20250313	124900	38847470	5200	5200	5200	5200	0
347	20250313	124800	38847470	5200	5200	5200	5200	0
348	20250313	124700	38847470	5200	5200	5200	5200	0
349	20250313	124600	38847470	5200	5200	5200	5200	0
350	20250313	124500	38847470	5200	5200	5200	5200	0
351	20250313	124400	38847470	5200	5200	5200	5200	0
352	20250313	124300	38847470	5200	5200	5200	5200	0
353	20250313	124200	38847470	5200	5200	5200	5200	0
354	20250313	124100	38847470	5200	5200	5200	5200	0
355	20250313	124000	38847470	5200	5200	5200	5200	0
356	20250313	123900	38847470	5200	5200	5200	5200	0
357	20250313	123800	38847470	5200	5200	5200	5200	0
358	20250313	123700	38847470	5200	5200	5200	5200	0
359	20250313	123600	38847470	5200	5200	5200	5200	0
360	20250313	123500	38847470	5200	5200	5200	5200	0
361	20250313	123400	38847470	5200	5200	5200	5200	0
362	20250313	123300	38847470	5200	5200	5200	5200	0
363	20250313	123200	38847470	5200	5200	5200	5200	0
364	20250313	123100	38847470	5200	5200	5200	5200	0
365	20250313	123000	38847470	5200	5200	5200	5200	0
366	20250313	122900	38847470	5200	5200	5200	5200	0
367	20250313	122800	38847470	5200	5200	5200	5200	0
368	20250313	122700	38847470	5200	5200	5200	5200	0
369	20250313	122600	38847470	5200	5200	5200	5200	0
370	20250313	122500	38847470	5200	5200	5200	5200	0
371	20250313	122400	38847470	5200	5200	5200	5200	0
372	20250313	122300	38847470	5200	5200	5200	5200	0
373	20250313	122200	38847470	5200	5200	5200	5200	0
374	20250313	122100	38847470	5200	5200	5200	5200	0
375	20250313	122000	38847470	5200	5200	5200	5200	0
376	20250313	121900	38847470	5200	5200	5200	5200	0
377	20250313	121800	38847470	5200	5200	5200	5200	0
378	20250313	121700	38847470	5200	5200	5200	5200	0
379	20250313	121600	38847470	5200	5200	5200	5200	0
380	20250313	121500	38847470	5200	5200	5200	5200	109
381	20250313	121400	38280670	5200	5200	5200	5200	0
382	20250313	121300	38280670	5200	5200	5200	5200	0
383	20250313	121200	38280670	5200	5200	5200	5200	0
384	20250313	121100	38280670	5200	5200	5200	5200	188
385	20250313	121000	37303070	5220	5220	5220	5220	0
386	20250313	120900	37303070	5220	5220	5220	5220	1
387	20250313	120800	37297850	5200	5210	5210	5200	138
388	20250313	120700	36580220	5220	5220	5220	5220	0
389	20250313	120600	36580220	5220	5220	5220	5220	0
390	20250313	120500	36580220	5220	5220	5220	5220	0
391	20250313	120400	36580220	5220	5220	5220	5220	0
392	20250313	120300	36580220	5220	5220	5220	5220	0
393	20250313	120200	36580220	5220	5220	5220	5220	0
394	20250313	120100	36580220	5220	5220	5220	5220	2
395	20250313	120000	36569780	5230	5230	5230	5230	0
396	20250313	115900	36569780	5230	5230	5230	5230	0
397	20250313	115800	36569780	5230	5230	5230	5230	0
398	20250313	115700	36569780	5230	5230	5230	5230	0
399	20250313	115600	36569780	5230	5230	5230	5230	0
400	20250313	115500	36569780	5230	5230	5230	5230	0
401	20250313	115400	36569780	5230	5230	5230	5230	0
402	20250313	115300	36569780	5230	5230	5230	5230	0
403	20250313	115200	36569780	5230	5230	5230	5230	0
404	20250313	115100	36569780	5230	5230	5230	5230	0
405	20250313	115000	36569780	5230	5230	5230	5230	0
406	20250313	114900	36569780	5230	5230	5230	5230	0
407	20250313	114800	36569780	5230	5230	5230	5230	4
408	20250313	114700	36548860	5230	5230	5230	5230	0
409	20250313	114600	36548860	5230	5230	5230	5230	0
410	20250313	114500	36548860	5230	5230	5230	5230	1
411	20250313	114400	36543630	5230	5230	5230	5230	1
412	20250313	114300	36538400	5220	5230	5230	5220	2
413	20250313	114200	36527950	5200	5200	5200	5200	0
414	20250313	114100	36527950	5200	5200	5200	5200	0
415	20250313	114000	36527950	5200	5200	5200	5200	0
416	20250313	113900	36527950	5200	5200	5200	5200	222
417	20250313	113800	35373550	5240	5210	5240	5200	6
418	20250313	113700	35342280	5230	5240	5240	5230	2
419	20250313	113600	35331810	5200	5200	5200	5200	0
420	20250313	113500	35331810	5200	5210	5210	5200	28
421	20250313	113400	35185960	5240	5250	5250	5240	4
422	20250313	113300	35164980	5250	5230	5250	5220	11
423	20250313	113200	35107410	5230	5230	5230	5230	2
424	20250313	113100	35096950	5240	5210	5240	5210	112
425	20250313	113000	34513400	5210	5240	5240	5210	253
426	20250313	112900	33194470	5250	5250	5250	5250	0
427	20250313	112800	33194470	5250	5250	5250	5250	0
428	20250313	112700	33194470	5250	5250	5250	5250	0
429	20250313	112600	33194470	5250	5250	5250	5250	0
430	20250313	112500	33194470	5250	5250	5250	5250	1
431	20250313	112400	33189220	5230	5230	5230	5230	3
432	20250313	112300	33173530	5230	5240	5240	5230	7
433	20250313	112200	33136900	5210	5210	5210	5210	0
434	20250313	112100	33136900	5210	5220	5220	5210	222
435	20250313	112000	31979190	5220	5230	5230	5220	111
436	20250313	111900	31399720	5220	5220	5220	5220	0
437	20250313	111800	31399720	5220	5250	5250	5210	1001
438	20250313	111700	26169290	5290	5290	5290	5290	0
439	20250313	111600	26169290	5290	5290	5290	5290	0
440	20250313	111500	26169290	5290	5290	5290	5290	0
441	20250313	111400	26169290	5290	5290	5290	5290	1
442	20250313	111300	26164000	5250	5250	5250	5250	0
443	20250313	111200	26164000	5250	5250	5250	5250	0
444	20250313	111100	26164000	5250	5270	5270	5250	355
445	20250313	111000	24299950	5270	5270	5270	5270	0
446	20250313	110900	24299950	5270	5270	5270	5270	288
447	20250313	110800	22782190	5240	5240	5240	5240	0
448	20250313	110700	22782190	5240	5240	5240	5240	0
449	20250313	110600	22782190	5240	5240	5240	5240	0
450	20250313	110500	22782190	5240	5240	5240	5240	0
451	20250313	110400	22782190	5240	5240	5240	5240	0
452	20250313	110300	22782190	5240	5240	5240	5240	0
453	20250313	110200	22782190	5240	5240	5240	5240	0
454	20250313	110100	22782190	5240	5240	5240	5240	0
455	20250313	110000	22782190	5240	5250	5250	5240	226
456	20250313	105900	21597940	5250	5250	5250	5250	0
457	20250313	105800	21597940	5250	5250	5250	5250	0
458	20250313	105700	21597940	5250	5290	5290	5250	775
459	20250313	105600	17523630	5290	5290	5290	5290	0
460	20250313	105500	17523630	5290	5290	5290	5290	0
461	20250313	105400	17523630	5290	5290	5290	5290	0
462	20250313	105300	17523630	5290	5290	5290	5290	0
463	20250313	105200	17523630	5290	5290	5290	5290	0
464	20250313	105100	17523630	5290	5290	5290	5290	0
465	20250313	105000	17523630	5290	5290	5290	5290	0
466	20250313	104900	17523630	5290	5290	5290	5290	1
467	20250313	104800	17518340	5270	5270	5270	5270	0
468	20250313	104700	17518340	5270	5270	5270	5270	0
469	20250313	104600	17518340	5270	5270	5270	5270	0
470	20250313	104500	17518340	5270	5270	5270	5270	0
471	20250313	104400	17518340	5270	5270	5270	5270	5
472	20250313	104300	17491990	5270	5280	5280	5270	3
473	20250313	104200	17476170	5290	5290	5290	5290	0
474	20250313	104100	17476170	5290	5290	5290	5290	0
475	20250313	104000	17476170	5290	5290	5290	5290	0
476	20250313	103900	17476170	5290	5290	5290	5290	0
477	20250313	103800	17476170	5290	5290	5290	5290	2
478	20250313	103700	17465590	5260	5260	5260	5260	0
479	20250313	103600	17465590	5260	5260	5260	5260	0
480	20250313	103500	17465590	5260	5310	5310	5260	1000
481	20250313	103400	12187740	5320	5320	5320	5320	0
482	20250313	103300	12187740	5320	5320	5320	5320	0
483	20250313	103200	12187740	5320	5320	5320	5320	0
484	20250313	103100	12187740	5320	5320	5320	5320	0
485	20250313	103000	12187740	5320	5320	5320	5320	0
486	20250313	102900	12187740	5320	5320	5320	5320	0
487	20250313	102800	12187740	5320	5320	5320	5320	2
488	20250313	102700	12177100	5320	5320	5320	5320	0
489	20250313	102600	12177100	5320	5320	5320	5320	0
490	20250313	102500	12177100	5320	5320	5320	5320	0
491	20250313	102400	12177100	5320	5320	5320	5320	0
492	20250313	102300	12177100	5320	5320	5320	5320	0
493	20250313	102200	12177100	5320	5320	5320	5320	0
494	20250313	102100	12177100	5320	5320	5320	5320	0
495	20250313	102000	12177100	5320	5320	5320	5320	0
496	20250313	101900	12177100	5320	5320	5320	5320	0
497	20250313	101800	12177100	5320	5320	5320	5320	0
498	20250313	101700	12177100	5320	5320	5320	5320	0
499	20250313	101600	12177100	5320	5320	5320	5320	0
500	20250313	101500	12177100	5320	5320	5320	5320	0
501	20250313	101400	12177100	5320	5320	5320	5320	0
502	20250313	101300	12177100	5320	5320	5320	5320	0
503	20250313	101200	12177100	5320	5320	5320	5320	0
504	20250313	101100	12177100	5320	5320	5320	5320	0
505	20250313	101000	12177100	5320	5320	5320	5320	0
506	20250313	100900	12177100	5320	5320	5320	5320	16
507	20250313	100800	12091980	5320	5320	5320	5320	0
508	20250313	100700	12091980	5320	5320	5320	5320	0
509	20250313	100600	12091980	5320	5320	5320	5320	0
510	20250313	100500	12091980	5320	5320	5320	5320	0
511	20250313	100400	12091980	5320	5320	5320	5320	0
512	20250313	100300	12091980	5320	5320	5320	5320	0
513	20250313	100200	12091980	5320	5320	5320	5320	0
514	20250313	100100	12091980	5320	5320	5320	5320	0
515	20250313	100000	12091980	5320	5320	5320	5320	0
516	20250313	095900	12091980	5320	5320	5320	5320	0
517	20250313	095800	12091980	5320	5320	5320	5320	0
518	20250313	095700	12091980	5320	5320	5320	5320	0
519	20250313	095600	12091980	5320	5320	5320	5320	0
520	20250313	095500	12091980	5320	5320	5320	5320	0
521	20250313	095400	12091980	5320	5320	5320	5320	0
522	20250313	095300	12091980	5320	5320	5320	5320	1
523	20250313	095200	12086660	5320	5320	5320	5320	1
524	20250313	095100	12081340	5320	5320	5320	5320	0
525	20250313	095000	12081340	5320	5320	5320	5320	0
526	20250313	094900	12081340	5320	5320	5320	5320	0
527	20250313	094800	12081340	5320	5320	5320	5320	0
528	20250313	094700	12081340	5320	5320	5330	5320	84
529	20250313	094600	11634450	5320	5320	5320	5320	0
530	20250313	094500	11634450	5320	5320	5320	5320	0
531	20250313	094400	11634450	5320	5320	5320	5320	18
532	20250313	094300	11538690	5320	5320	5320	5320	0
533	20250313	094200	11538690	5320	5320	5320	5320	0
534	20250313	094100	11538690	5320	5320	5320	5320	377
535	20250313	094000	9533050	5320	5320	5320	5320	15
536	20250313	093900	9453250	5270	5290	5290	5270	500
537	20250313	093800	6810620	5330	5330	5330	5330	0
538	20250313	093700	6810620	5330	5330	5330	5330	0
539	20250313	093600	6810620	5330	5330	5330	5330	0
540	20250313	093500	6810620	5330	5330	5330	5330	0
541	20250313	093400	6810620	5330	5330	5330	5330	1
542	20250313	093300	6805290	5270	5270	5270	5270	0
543	20250313	093200	6805290	5270	5270	5270	5270	113
544	20250313	093100	6209780	5270	5270	5270	5270	0
545	20250313	093000	6209780	5270	5300	5300	5270	500
546	20250313	092900	3573310	5310	5310	5310	5310	0
547	20250313	092800	3573310	5310	5310	5310	5310	0
548	20250313	092700	3573310	5310	5320	5320	5310	387
549	20250313	092600	1518310	5350	5350	5350	5350	0
550	20250313	092500	1518310	5350	5350	5350	5350	0
551	20250313	092400	1518310	5350	5350	5350	5350	0
552	20250313	092300	1518310	5350	5350	5350	5350	0
553	20250313	092200	1518310	5350	5350	5350	5350	0
554	20250313	092100	1518310	5350	5350	5350	5350	0
555	20250313	092000	1518310	5350	5350	5350	5350	0
556	20250313	091900	1518310	5350	5350	5350	5350	0
557	20250313	091800	1518310	5350	5350	5350	5350	0
558	20250313	091700	1518310	5350	5350	5350	5350	0
559	20250313	091600	1518310	5350	5350	5350	5350	0
560	20250313	091500	1518310	5350	5350	5350	5350	0
561	20250313	091400	1518310	5350	5350	5350	5350	0
562	20250313	091300	1518310	5350	5350	5350	5350	0
563	20250313	091200	1518310	5350	5350	5350	5350	0
564	20250313	091100	1518310	5350	5340	5350	5340	110
565	20250313	091000	930900	5350	5350	5350	5350	0
566	20250313	090900	930900	5350	5350	5350	5350	0
567	20250313	090800	930900	5350	5350	5350	5350	0
568	20250313	090700	930900	5350	5350	5350	5350	0
569	20250313	090600	930900	5350	5350	5350	5350	0
570	20250313	090500	930900	5350	5350	5350	5350	0
571	20250313	090400	930900	5350	5350	5350	5350	0
572	20250313	090300	930900	5350	5350	5350	5350	0
573	20250313	090200	930900	5350	5350	5350	5350	0
574	20250313	090100	930900	5350	5350	5350	5350	0
575	20250313	090000	930900	5350	5350	5350	5350	174