KissMeData/000220/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	183000	107946180	4470	4470	4470	4470	163
3	20250318	182900	107946180	4470	4470	4470	4470	0
4	20250318	182800	107946180	4470	4470	4470	4470	0
5	20250318	182700	107946180	4470	4470	4470	4470	0
6	20250318	182600	107946180	4470	4470	4470	4470	0
7	20250318	182500	107946180	4470	4470	4470	4470	0
8	20250318	182400	107946180	4470	4470	4470	4470	0
9	20250318	182300	107946180	4470	4470	4470	4470	0
10	20250318	182200	107946180	4470	4470	4470	4470	0
11	20250318	182100	107946180	4470	4470	4470	4470	0
12	20250318	182000	107946180	4470	4470	4470	4470	0
13	20250318	181900	107946180	4470	4470	4470	4470	0
14	20250318	181800	107946180	4470	4470	4470	4470	0
15	20250318	181700	107946180	4470	4470	4470	4470	0
16	20250318	181600	107946180	4470	4470	4470	4470	0
17	20250318	181500	107946180	4470	4470	4470	4470	0
18	20250318	181400	107946180	4470	4470	4470	4470	0
19	20250318	181300	107946180	4470	4470	4470	4470	0
20	20250318	181200	107946180	4470	4470	4470	4470	0
21	20250318	181100	107946180	4470	4470	4470	4470	0
22	20250318	181000	107946180	4470	4470	4470	4470	0
23	20250318	180900	107946180	4470	4470	4470	4470	0
24	20250318	180800	107946180	4470	4470	4470	4470	0
25	20250318	180700	107946180	4470	4470	4470	4470	0
26	20250318	180600	107946180	4470	4470	4470	4470	0
27	20250318	180500	107946180	4470	4470	4470	4470	0
28	20250318	180400	107946180	4470	4470	4470	4470	0
29	20250318	180300	107946180	4470	4470	4470	4470	0
30	20250318	180200	107946180	4470	4470	4470	4470	0
31	20250318	180100	107946180	4470	4470	4470	4470	0
32	20250318	180000	107946180	4470	4470	4470	4470	163
33	20250318	175900	107946180	4470	4470	4470	4470	0
34	20250318	175800	107946180	4470	4470	4470	4470	0
35	20250318	175700	107946180	4470	4470	4470	4470	0
36	20250318	175600	107946180	4470	4470	4470	4470	0
37	20250318	175500	107946180	4470	4470	4470	4470	0
38	20250318	175400	107946180	4470	4470	4470	4470	0
39	20250318	175300	107946180	4470	4470	4470	4470	0
40	20250318	175200	107946180	4470	4470	4470	4470	0
41	20250318	175100	107946180	4470	4470	4470	4470	0
42	20250318	175000	107946180	4470	4470	4470	4470	0
43	20250318	174900	107946180	4470	4470	4470	4470	0
44	20250318	174800	107946180	4470	4470	4470	4470	0
45	20250318	174700	107946180	4470	4470	4470	4470	0
46	20250318	174600	107946180	4470	4470	4470	4470	0
47	20250318	174500	107946180	4470	4470	4470	4470	0
48	20250318	174400	107946180	4470	4470	4470	4470	0
49	20250318	174300	107946180	4470	4470	4470	4470	0
50	20250318	174200	107946180	4470	4470	4470	4470	0
51	20250318	174100	107946180	4470	4470	4470	4470	0
52	20250318	174000	107946180	4470	4470	4470	4470	0
53	20250318	173900	107946180	4470	4470	4470	4470	0
54	20250318	173800	107946180	4470	4470	4470	4470	0
55	20250318	173700	107946180	4470	4470	4470	4470	0
56	20250318	173600	107946180	4470	4470	4470	4470	0
57	20250318	173500	107946180	4470	4470	4470	4470	0
58	20250318	173400	107946180	4470	4470	4470	4470	0
59	20250318	173300	107946180	4470	4470	4470	4470	0
60	20250318	173200	107946180	4470	4470	4470	4470	0
61	20250318	173100	107946180	4470	4470	4470	4470	0
62	20250318	173000	107946180	4470	4470	4470	4470	163
63	20250318	172900	107946180	4470	4470	4470	4470	0
64	20250318	172800	107946180	4470	4470	4470	4470	0
65	20250318	172700	107946180	4470	4470	4470	4470	0
66	20250318	172600	107946180	4470	4470	4470	4470	0
67	20250318	172500	107946180	4470	4470	4470	4470	0
68	20250318	172400	107946180	4470	4470	4470	4470	0
69	20250318	172300	107946180	4470	4470	4470	4470	0
70	20250318	172200	107946180	4470	4470	4470	4470	0
71	20250318	172100	107946180	4470	4470	4470	4470	0
72	20250318	172000	107946180	4470	4470	4470	4470	0
73	20250318	171900	107946180	4470	4470	4470	4470	0
74	20250318	171800	107946180	4470	4470	4470	4470	0
75	20250318	171700	107946180	4470	4470	4470	4470	0
76	20250318	171600	107946180	4470	4470	4470	4470	0
77	20250318	171500	107946180	4470	4470	4470	4470	0
78	20250318	171400	107946180	4470	4470	4470	4470	0
79	20250318	171300	107946180	4470	4470	4470	4470	0
80	20250318	171200	107946180	4470	4470	4470	4470	0
81	20250318	171100	107946180	4470	4470	4470	4470	0
82	20250318	171000	107946180	4470	4470	4470	4470	0
83	20250318	170900	107946180	4470	4470	4470	4470	0
84	20250318	170800	107946180	4470	4470	4470	4470	0
85	20250318	170700	107946180	4470	4470	4470	4470	0
86	20250318	170600	107946180	4470	4470	4470	4470	0
87	20250318	170500	107946180	4470	4470	4470	4470	0
88	20250318	170400	107946180	4470	4470	4470	4470	0
89	20250318	170300	107946180	4470	4470	4470	4470	0
90	20250318	170200	107946180	4470	4470	4470	4470	0
91	20250318	170100	107946180	4470	4470	4470	4470	0
92	20250318	170000	107946180	4470	4470	4470	4470	163
93	20250318	165900	107946180	4470	4470	4470	4470	0
94	20250318	165800	107946180	4470	4470	4470	4470	0
95	20250318	165700	107946180	4470	4470	4470	4470	0
96	20250318	165600	107946180	4470	4470	4470	4470	0
97	20250318	165500	107946180	4470	4470	4470	4470	0
98	20250318	165400	107946180	4470	4470	4470	4470	0
99	20250318	165300	107946180	4470	4470	4470	4470	0
100	20250318	165200	107946180	4470	4470	4470	4470	0
101	20250318	165100	107946180	4470	4470	4470	4470	0
102	20250318	165000	107946180	4470	4470	4470	4470	0
103	20250318	164900	107946180	4470	4470	4470	4470	0
104	20250318	164800	107946180	4470	4470	4470	4470	0
105	20250318	164700	107946180	4470	4470	4470	4470	0
106	20250318	164600	107946180	4470	4470	4470	4470	0
107	20250318	164500	107946180	4470	4470	4470	4470	0
108	20250318	164400	107946180	4470	4470	4470	4470	0
109	20250318	164300	107946180	4470	4470	4470	4470	0
110	20250318	164200	107946180	4470	4470	4470	4470	0
111	20250318	164100	107946180	4470	4470	4470	4470	0
112	20250318	164000	107946180	4470	4470	4470	4470	0
113	20250318	163900	107946180	4470	4470	4470	4470	0
114	20250318	163800	107946180	4470	4470	4470	4470	0
115	20250318	163700	107946180	4470	4470	4470	4470	0
116	20250318	163600	107946180	4470	4470	4470	4470	0
117	20250318	163500	107946180	4470	4470	4470	4470	0
118	20250318	163400	107946180	4470	4470	4470	4470	0
119	20250318	163300	107946180	4470	4470	4470	4470	0
120	20250318	163200	107946180	4470	4470	4470	4470	0
121	20250318	163100	107946180	4470	4470	4470	4470	0
122	20250318	163000	107946180	4470	4470	4470	4470	163
123	20250318	162900	107946180	4470	4470	4470	4470	0
124	20250318	162800	107946180	4470	4470	4470	4470	0
125	20250318	162700	107946180	4470	4470	4470	4470	0
126	20250318	162600	107946180	4470	4470	4470	4470	0
127	20250318	162500	107946180	4470	4470	4470	4470	0
128	20250318	162400	107946180	4470	4470	4470	4470	0
129	20250318	162300	107946180	4470	4470	4470	4470	0
130	20250318	162200	107946180	4470	4470	4470	4470	0
131	20250318	162100	107946180	4470	4470	4470	4470	0
132	20250318	162000	107946180	4470	4470	4470	4470	0
133	20250318	161900	107946180	4470	4470	4470	4470	0
134	20250318	161800	107946180	4470	4470	4470	4470	0
135	20250318	161700	107946180	4470	4470	4470	4470	0
136	20250318	161600	107946180	4470	4470	4470	4470	0
137	20250318	161500	107946180	4470	4470	4470	4470	0
138	20250318	161400	107946180	4470	4470	4470	4470	0
139	20250318	161300	107946180	4470	4470	4470	4470	0
140	20250318	161200	107946180	4470	4470	4470	4470	0
141	20250318	161100	107946180	4470	4470	4470	4470	0
142	20250318	161000	107946180	4470	4470	4470	4470	0
143	20250318	160900	107946180	4470	4470	4470	4470	0
144	20250318	160800	107946180	4470	4470	4470	4470	0
145	20250318	160700	107946180	4470	4470	4470	4470	0
146	20250318	160600	107946180	4470	4470	4470	4470	0
147	20250318	160500	107946180	4470	4470	4470	4470	0
148	20250318	160400	107946180	4470	4470	4470	4470	0
149	20250318	160300	107946180	4470	4470	4470	4470	0
150	20250318	160200	107946180	4470	4470	4470	4470	0
151	20250318	160100	107946180	4470	4470	4470	4470	0
152	20250318	160000	107946180	4470	4470	4470	4470	163
153	20250318	155900	107946180	4470	4470	4470	4470	0
154	20250318	155800	107946180	4470	4470	4470	4470	0
155	20250318	155700	107946180	4470	4470	4470	4470	0
156	20250318	155600	107946180	4470	4470	4470	4470	0
157	20250318	155500	107946180	4470	4470	4470	4470	0
158	20250318	155400	107946180	4470	4470	4470	4470	0
159	20250318	155300	107946180	4470	4470	4470	4470	0
160	20250318	155200	107946180	4470	4470	4470	4470	0
161	20250318	155100	107946180	4470	4470	4470	4470	0
162	20250318	155000	107946180	4470	4470	4470	4470	0
163	20250318	154900	107946180	4470	4470	4470	4470	0
164	20250318	154800	107946180	4470	4470	4470	4470	0
165	20250318	154700	107946180	4470	4470	4470	4470	0
166	20250318	154600	107946180	4470	4470	4470	4470	0
167	20250318	154500	107946180	4470	4470	4470	4470	0
168	20250318	154400	107946180	4470	4470	4470	4470	0
169	20250318	154300	107946180	4470	4470	4470	4470	0
170	20250318	154200	107946180	4470	4470	4470	4470	0
171	20250318	154100	107946180	4470	4470	4470	4470	0
172	20250318	154000	107946180	4470	4470	4470	4470	0
173	20250318	153900	107946180	4470	4470	4470	4470	0
174	20250318	153800	107946180	4470	4470	4470	4470	0
175	20250318	153700	107946180	4470	4470	4470	4470	0
176	20250318	153600	107946180	4470	4470	4470	4470	0
177	20250318	153500	107946180	4470	4470	4470	4470	0
178	20250318	153400	107946180	4470	4470	4470	4470	0
179	20250318	153300	107946180	4470	4470	4470	4470	0
180	20250318	153200	107946180	4470	4470	4470	4470	0
181	20250318	153100	107946180	4470	4470	4470	4470	0
182	20250318	153000	107946180	4470	4470	4470	4470	326
183	20250318	152900	107217570	4475	4475	4475	4475	0
184	20250318	152800	107217570	4475	4475	4475	4475	0
185	20250318	152700	107217570	4475	4475	4475	4475	0
186	20250318	152600	107217570	4475	4475	4475	4475	0
187	20250318	152500	107217570	4475	4475	4475	4475	0
188	20250318	152400	107217570	4475	4475	4475	4475	0
189	20250318	152300	107217570	4475	4475	4475	4475	0
190	20250318	152200	107217570	4475	4475	4475	4475	0
191	20250318	152100	107217570	4475	4475	4475	4475	0
192	20250318	152000	107217570	4475	4475	4475	4475	0
193	20250318	151900	107217570	4475	4475	4475	4475	0
194	20250318	151800	107217570	4475	4475	4475	4475	5
195	20250318	151700	107195195	4470	4470	4470	4470	10
196	20250318	151600	107150495	4475	4470	4475	4470	569
197	20250318	151500	104606815	4460	4460	4460	4460	0
198	20250318	151400	104606815	4460	4460	4460	4460	0
199	20250318	151300	104606815	4460	4460	4460	4460	0
200	20250318	151200	104606815	4460	4460	4460	4460	1
201	20250318	151100	104602355	4470	4470	4470	4470	0
202	20250318	151000	104602355	4470	4470	4470	4470	0
203	20250318	150900	104602355	4470	4470	4470	4470	0
204	20250318	150800	104602355	4470	4470	4470	4470	4
205	20250318	150700	104584475	4465	4465	4465	4465	0
206	20250318	150600	104584475	4465	4465	4465	4465	0
207	20250318	150500	104584475	4465	4465	4465	4465	0
208	20250318	150400	104584475	4465	4465	4465	4465	223
209	20250318	150300	103588780	4465	4465	4465	4465	0
210	20250318	150200	103588780	4465	4465	4465	4465	0
211	20250318	150100	103588780	4465	4465	4465	4465	0
212	20250318	150000	103588780	4465	4465	4465	4465	0
213	20250318	145900	103588780	4465	4465	4465	4465	0
214	20250318	145800	103588780	4465	4465	4465	4465	0
215	20250318	145700	103588780	4465	4460	4465	4460	2100
216	20250318	145600	94217225	4455	4455	4455	4455	0
217	20250318	145500	94217225	4455	4455	4455	4455	0
218	20250318	145400	94217225	4455	4455	4455	4455	0
219	20250318	145300	94217225	4455	4455	4455	4455	0
220	20250318	145200	94217225	4455	4455	4455	4455	0
221	20250318	145100	94217225	4455	4455	4455	4455	0
222	20250318	145000	94217225	4455	4455	4455	4455	0
223	20250318	144900	94217225	4455	4455	4455	4455	0
224	20250318	144800	94217225	4455	4455	4455	4455	0
225	20250318	144700	94217225	4455	4455	4455	4455	0
226	20250318	144600	94217225	4455	4455	4455	4455	0
227	20250318	144500	94217225	4455	4455	4455	4455	0
228	20250318	144400	94217225	4455	4455	4455	4455	0
229	20250318	144300	94217225	4455	4455	4455	4455	0
230	20250318	144200	94217225	4455	4455	4455	4455	0
231	20250318	144100	94217225	4455	4455	4455	4455	200
232	20250318	144000	93326225	4460	4460	4460	4460	0
233	20250318	143900	93326225	4460	4460	4460	4460	0
234	20250318	143800	93326225	4460	4460	4460	4460	16
235	20250318	143700	93254865	4455	4455	4455	4455	0
236	20250318	143600	93254865	4455	4455	4455	4455	625
237	20250318	143500	90470490	4455	4455	4455	4455	0
238	20250318	143400	90470490	4455	4455	4455	4455	0
239	20250318	143300	90470490	4455	4455	4455	4455	0
240	20250318	143200	90470490	4455	4455	4455	4455	0
241	20250318	143100	90470490	4455	4455	4455	4455	0
242	20250318	143000	90470490	4455	4455	4455	4455	0
243	20250318	142900	90470490	4455	4455	4455	4455	0
244	20250318	142800	90470490	4455	4455	4455	4455	0
245	20250318	142700	90470490	4455	4455	4455	4455	0
246	20250318	142600	90470490	4455	4455	4455	4455	0
247	20250318	142500	90470490	4455	4455	4455	4455	0
248	20250318	142400	90470490	4455	4455	4455	4455	0
249	20250318	142300	90470490	4455	4450	4455	4450	529
250	20250318	142200	88116425	4450	4450	4450	4450	0
251	20250318	142100	88116425	4450	4450	4450	4450	3
252	20250318	142000	88103075	4445	4445	4445	4445	4
253	20250318	141900	88085295	4450	4450	4450	4450	0
254	20250318	141800	88085295	4450	4450	4450	4450	116
255	20250318	141700	87569095	4460	4460	4460	4460	0
256	20250318	141600	87569095	4460	4460	4460	4460	0
257	20250318	141500	87569095	4460	4460	4460	4460	0
258	20250318	141400	87569095	4460	4460	4460	4460	0
259	20250318	141300	87569095	4460	4460	4460	4460	0
260	20250318	141200	87569095	4460	4460	4460	4460	0
261	20250318	141100	87569095	4460	4460	4460	4460	0
262	20250318	141000	87569095	4460	4460	4460	4460	0
263	20250318	140900	87569095	4460	4460	4460	4460	0
264	20250318	140800	87569095	4460	4460	4460	4460	8
265	20250318	140700	87533415	4460	4460	4460	4460	0
266	20250318	140600	87533415	4460	4460	4460	4460	10
267	20250318	140500	87488815	4460	4460	4460	4460	0
268	20250318	140400	87488815	4460	4460	4460	4460	0
269	20250318	140300	87488815	4460	4460	4460	4460	0
270	20250318	140200	87488815	4460	4460	4460	4460	0
271	20250318	140100	87488815	4460	4460	4460	4460	0
272	20250318	140000	87488815	4460	4460	4460	4460	0
273	20250318	135900	87488815	4460	4460	4460	4460	0
274	20250318	135800	87488815	4460	4460	4460	4460	562
275	20250318	135700	84982295	4460	4460	4460	4460	0
276	20250318	135600	84982295	4460	4460	4460	4460	0
277	20250318	135500	84982295	4460	4460	4460	4460	0
278	20250318	135400	84982295	4460	4460	4460	4460	0
279	20250318	135300	84982295	4460	4460	4460	4460	0
280	20250318	135200	84982295	4460	4460	4460	4460	0
281	20250318	135100	84982295	4460	4460	4460	4460	0
282	20250318	135000	84982295	4460	4460	4460	4460	0
283	20250318	134900	84982295	4460	4460	4460	4460	0
284	20250318	134800	84982295	4460	4460	4460	4460	0
285	20250318	134700	84982295	4460	4460	4460	4460	0
286	20250318	134600	84982295	4460	4460	4460	4460	0
287	20250318	134500	84982295	4460	4460	4460	4460	0
288	20250318	134400	84982295	4460	4460	4460	4460	0
289	20250318	134300	84982295	4460	4460	4460	4460	0
290	20250318	134200	84982295	4460	4460	4460	4460	0
291	20250318	134100	84982295	4460	4460	4460	4460	0
292	20250318	134000	84982295	4460	4460	4460	4460	0
293	20250318	133900	84982295	4460	4460	4460	4460	3
294	20250318	133800	84968915	4450	4450	4450	4450	50
295	20250318	133700	84746415	4460	4460	4460	4460	0
296	20250318	133600	84746415	4460	4460	4460	4460	0
297	20250318	133500	84746415	4460	4460	4460	4460	0
298	20250318	133400	84746415	4460	4460	4460	4460	0
299	20250318	133300	84746415	4460	4460	4460	4460	0
300	20250318	133200	84746415	4460	4460	4460	4460	0
301	20250318	133100	84746415	4460	4460	4460	4460	0
302	20250318	133000	84746415	4460	4460	4460	4460	0
303	20250318	132900	84746415	4460	4460	4460	4460	0
304	20250318	132800	84746415	4460	4460	4460	4460	0
305	20250318	132700	84746415	4460	4460	4460	4460	0
306	20250318	132600	84746415	4460	4460	4460	4460	0
307	20250318	132500	84746415	4460	4460	4460	4460	0
308	20250318	132400	84746415	4460	4460	4460	4460	0
309	20250318	132300	84746415	4460	4460	4460	4460	0
310	20250318	132200	84746415	4460	4460	4460	4460	0
311	20250318	132100	84746415	4460	4460	4460	4460	0
312	20250318	132000	84746415	4460	4460	4460	4460	20
313	20250318	131900	84657215	4465	4465	4465	4465	0
314	20250318	131800	84657215	4465	4465	4465	4465	0
315	20250318	131700	84657215	4465	4465	4465	4465	0
316	20250318	131600	84657215	4465	4465	4465	4465	0
317	20250318	131500	84657215	4465	4465	4465	4465	0
318	20250318	131400	84657215	4465	4465	4465	4465	0
319	20250318	131300	84657215	4465	4465	4465	4465	0
320	20250318	131200	84657215	4465	4465	4465	4465	0
321	20250318	131100	84657215	4465	4465	4465	4465	0
322	20250318	131000	84657215	4465	4455	4465	4455	1266
323	20250318	130900	79016670	4455	4455	4455	4455	78
324	20250318	130800	78669180	4455	4455	4455	4455	0
325	20250318	130700	78669180	4455	4455	4455	4455	0
326	20250318	130600	78669180	4455	4455	4455	4455	2
327	20250318	130500	78660270	4460	4460	4460	4460	0
328	20250318	130400	78660270	4460	4460	4460	4460	0
329	20250318	130300	78660270	4460	4460	4460	4460	0
330	20250318	130200	78660270	4460	4460	4460	4460	0
331	20250318	130100	78660270	4460	4460	4460	4460	0
332	20250318	130000	78660270	4460	4460	4460	4460	0
333	20250318	125900	78660270	4460	4460	4460	4460	6
334	20250318	125800	78633510	4460	4450	4460	4445	1003
335	20250318	125700	74171965	4460	4460	4460	4460	3
336	20250318	125600	74158585	4450	4450	4450	4450	0
337	20250318	125500	74158585	4450	4460	4460	4450	8
338	20250318	125400	74122975	4460	4460	4460	4460	0
339	20250318	125300	74122975	4460	4460	4460	4460	0
340	20250318	125200	74122975	4460	4460	4460	4460	0
341	20250318	125100	74122975	4460	4450	4460	4450	15
342	20250318	125000	74056195	4460	4460	4460	4460	0
343	20250318	124900	74056195	4460	4460	4460	4460	3
344	20250318	124800	74042815	4450	4450	4450	4450	0
345	20250318	124700	74042815	4450	4450	4450	4450	70
346	20250318	124600	73731315	4460	4460	4460	4460	0
347	20250318	124500	73731315	4460	4460	4460	4460	0
348	20250318	124400	73731315	4460	4460	4460	4460	0
349	20250318	124300	73731315	4460	4460	4460	4460	0
350	20250318	124200	73731315	4460	4460	4460	4460	0
351	20250318	124100	73731315	4460	4460	4460	4460	0
352	20250318	124000	73731315	4460	4460	4460	4460	0
353	20250318	123900	73731315	4460	4460	4460	4460	0
354	20250318	123800	73731315	4460	4460	4460	4460	0
355	20250318	123700	73731315	4460	4460	4460	4460	0
356	20250318	123600	73731315	4460	4460	4460	4460	0
357	20250318	123500	73731315	4460	4460	4460	4460	0
358	20250318	123400	73731315	4460	4460	4460	4460	6
359	20250318	123300	73704555	4460	4460	4460	4460	0
360	20250318	123200	73704555	4460	4460	4460	4460	3
361	20250318	123100	73691175	4450	4450	4450	4450	3
362	20250318	123000	73677825	4465	4465	4465	4465	0
363	20250318	122900	73677825	4465	4465	4465	4465	0
364	20250318	122800	73677825	4465	4465	4465	4465	0
365	20250318	122700	73677825	4465	4465	4465	4465	0
366	20250318	122600	73677825	4465	4465	4465	4465	0
367	20250318	122500	73677825	4465	4465	4465	4465	0
368	20250318	122400	73677825	4465	4465	4465	4465	0
369	20250318	122300	73677825	4465	4465	4465	4465	0
370	20250318	122200	73677825	4465	4465	4465	4465	1
371	20250318	122100	73673360	4465	4465	4465	4465	0
372	20250318	122000	73673360	4465	4465	4465	4465	0
373	20250318	121900	73673360	4465	4465	4465	4465	0
374	20250318	121800	73673360	4465	4465	4465	4465	0
375	20250318	121700	73673360	4465	4465	4465	4465	0
376	20250318	121600	73673360	4465	4450	4465	4450	4
377	20250318	121500	73655515	4465	4465	4465	4465	0
378	20250318	121400	73655515	4465	4465	4465	4465	0
379	20250318	121300	73655515	4465	4465	4465	4465	3
380	20250318	121200	73642120	4450	4450	4450	4450	40
381	20250318	121100	73464120	4450	4450	4450	4450	0
382	20250318	121000	73464120	4450	4450	4450	4450	0
383	20250318	120900	73464120	4450	4450	4450	4450	0
384	20250318	120800	73464120	4450	4450	4450	4450	51
385	20250318	120700	73237170	4450	4450	4450	4450	0
386	20250318	120600	73237170	4450	4450	4450	4450	0
387	20250318	120500	73237170	4450	4450	4450	4450	0
388	20250318	120400	73237170	4450	4450	4450	4450	0
389	20250318	120300	73237170	4450	4450	4450	4450	0
390	20250318	120200	73237170	4450	4470	4470	4450	2
391	20250318	120100	73228250	4470	4470	4470	4470	0
392	20250318	120000	73228250	4470	4470	4470	4470	0
393	20250318	115900	73228250	4470	4470	4470	4470	0
394	20250318	115800	73228250	4470	4470	4470	4470	0
395	20250318	115700	73228250	4470	4470	4470	4470	0
396	20250318	115600	73228250	4470	4470	4470	4470	0
397	20250318	115500	73228250	4470	4470	4470	4470	0
398	20250318	115400	73228250	4470	4470	4470	4470	0
399	20250318	115300	73228250	4470	4470	4470	4470	5
400	20250318	115200	73205900	4450	4450	4450	4450	0
401	20250318	115100	73205900	4450	4450	4450	4450	2
402	20250318	115000	73197000	4470	4470	4470	4470	0
403	20250318	114900	73197000	4470	4470	4470	4470	3
404	20250318	114800	73183590	4450	4450	4450	4450	0
405	20250318	114700	73183590	4450	4450	4450	4450	0
406	20250318	114600	73183590	4450	4450	4450	4450	0
407	20250318	114500	73183590	4450	4450	4450	4450	0
408	20250318	114400	73183590	4450	4450	4450	4450	1
409	20250318	114300	73179140	4470	4470	4470	4470	0
410	20250318	114200	73179140	4470	4470	4470	4470	0
411	20250318	114100	73179140	4470	4470	4470	4470	0
412	20250318	114000	73179140	4470	4470	4470	4470	0
413	20250318	113900	73179140	4470	4470	4470	4470	0
414	20250318	113800	73179140	4470	4470	4470	4470	0
415	20250318	113700	73179140	4470	4470	4470	4470	0
416	20250318	113600	73179140	4470	4470	4470	4470	0
417	20250318	113500	73179140	4470	4470	4470	4470	0
418	20250318	113400	73179140	4470	4460	4470	4460	2327
419	20250318	113300	62791955	4460	4460	4460	4460	3
420	20250318	113200	62778575	4450	4450	4450	4450	1
421	20250318	113100	62774125	4460	4460	4460	4460	0
422	20250318	113000	62774125	4460	4460	4460	4460	0
423	20250318	112900	62774125	4460	4460	4460	4460	0
424	20250318	112800	62774125	4460	4460	4460	4460	0
425	20250318	112700	62774125	4460	4460	4460	4460	0
426	20250318	112600	62774125	4460	4460	4460	4460	0
427	20250318	112500	62774125	4460	4460	4460	4460	0
428	20250318	112400	62774125	4460	4460	4460	4460	0
429	20250318	112300	62774125	4460	4460	4460	4460	0
430	20250318	112200	62774125	4460	4460	4460	4460	0
431	20250318	112100	62774125	4460	4460	4460	4460	8
432	20250318	112000	62738445	4450	4450	4450	4450	1
433	20250318	111900	62733995	4460	4460	4460	4460	0
434	20250318	111800	62733995	4460	4460	4460	4460	0
435	20250318	111700	62733995	4460	4460	4460	4460	0
436	20250318	111600	62733995	4460	4460	4460	4460	12
437	20250318	111500	62680475	4460	4460	4460	4460	20
438	20250318	111400	62591275	4460	4460	4460	4460	20
439	20250318	111300	62502075	4455	4455	4455	4455	30
440	20250318	111200	62368425	4460	4460	4460	4460	0
441	20250318	111100	62368425	4460	4460	4460	4460	0
442	20250318	111000	62368425	4460	4460	4460	4460	0
443	20250318	110900	62368425	4460	4460	4460	4460	0
444	20250318	110800	62368425	4460	4460	4460	4460	0
445	20250318	110700	62368425	4460	4460	4460	4460	0
446	20250318	110600	62368425	4460	4460	4460	4460	0
447	20250318	110500	62368425	4460	4460	4460	4460	0
448	20250318	110400	62368425	4460	4460	4460	4460	0
449	20250318	110300	62368425	4460	4460	4460	4460	0
450	20250318	110200	62368425	4460	4460	4460	4460	3
451	20250318	110100	62355045	4450	4450	4450	4450	2
452	20250318	110000	62346145	4450	4450	4450	4450	0
453	20250318	105900	62346145	4450	4450	4450	4450	1
454	20250318	105800	62341695	4460	4450	4460	4450	5
455	20250318	105700	62319415	4450	4450	4450	4450	0
456	20250318	105600	62319415	4450	4450	4450	4450	0
457	20250318	105500	62319415	4450	4450	4450	4450	0
458	20250318	105400	62319415	4450	4450	4450	4450	2
459	20250318	105300	62310515	4460	4460	4460	4460	0
460	20250318	105200	62310515	4460	4460	4460	4460	0
461	20250318	105100	62310515	4460	4460	4460	4460	0
462	20250318	105000	62310515	4460	4460	4460	4460	0
463	20250318	104900	62310515	4460	4460	4460	4460	0
464	20250318	104800	62310515	4460	4460	4460	4460	0
465	20250318	104700	62310515	4460	4460	4460	4460	0
466	20250318	104600	62310515	4460	4460	4460	4460	0
467	20250318	104500	62310515	4460	4460	4460	4460	0
468	20250318	104400	62310515	4460	4460	4460	4460	8
469	20250318	104300	62274835	4465	4465	4465	4465	0
470	20250318	104200	62274835	4465	4465	4465	4465	0
471	20250318	104100	62274835	4465	4465	4465	4465	0
472	20250318	104000	62274835	4465	4465	4465	4465	0
473	20250318	103900	62274835	4465	4465	4465	4465	1
474	20250318	103800	62270370	4465	4465	4465	4465	0
475	20250318	103700	62270370	4465	4445	4465	4445	4
476	20250318	103600	62252530	4465	4465	4465	4465	0
477	20250318	103500	62252530	4465	4465	4465	4465	0
478	20250318	103400	62252530	4465	4465	4465	4465	10
479	20250318	103300	62207880	4465	4465	4465	4465	0
480	20250318	103200	62207880	4465	4465	4465	4465	0
481	20250318	103100	62207880	4465	4465	4465	4465	0
482	20250318	103000	62207880	4465	4450	4465	4450	55
483	20250318	102900	61963055	4450	4450	4450	4450	0
484	20250318	102800	61963055	4450	4450	4450	4450	50
485	20250318	102700	61740555	4470	4470	4470	4470	0
486	20250318	102600	61740555	4470	4470	4470	4470	0
487	20250318	102500	61740555	4470	4470	4470	4470	0
488	20250318	102400	61740555	4470	4470	4470	4470	0
489	20250318	102300	61740555	4470	4450	4470	4450	222
490	20250318	102200	60752215	4470	4470	4470	4470	0
491	20250318	102100	60752215	4470	4470	4470	4470	0
492	20250318	102000	60752215	4470	4470	4470	4470	0
493	20250318	101900	60752215	4470	4470	4470	4470	0
494	20250318	101800	60752215	4470	4470	4470	4470	0
495	20250318	101700	60752215	4470	4470	4470	4470	100
496	20250318	101600	60305215	4470	4470	4470	4470	0
497	20250318	101500	60305215	4470	4470	4470	4470	0
498	20250318	101400	60305215	4470	4470	4470	4470	0
499	20250318	101300	60305215	4470	4470	4470	4470	0
500	20250318	101200	60305215	4470	4470	4470	4470	0
501	20250318	101100	60305215	4470	4470	4470	4470	15
502	20250318	101000	60238165	4470	4470	4470	4470	0
503	20250318	100900	60238165	4470	4450	4470	4450	377
504	20250318	100800	58557705	4450	4450	4450	4450	1
505	20250318	100700	58553255	4450	4450	4450	4450	1
506	20250318	100600	58548805	4460	4460	4460	4460	0
507	20250318	100500	58548805	4460	4460	4460	4460	0
508	20250318	100400	58548805	4460	4460	4460	4460	0
509	20250318	100300	58548805	4460	4460	4460	4460	0
510	20250318	100200	58548805	4460	4450	4460	4450	4
511	20250318	100100	58530975	4455	4455	4455	4455	20
512	20250318	100000	58441875	4470	4470	4470	4470	0
513	20250318	095900	58441875	4470	4470	4470	4470	0
514	20250318	095800	58441875	4470	4470	4470	4470	2
515	20250318	095700	58432935	4470	4460	4470	4460	9
516	20250318	095600	58392765	4460	4470	4470	4460	7
517	20250318	095500	58361485	4475	4475	4475	4475	0
518	20250318	095400	58361485	4475	4475	4475	4475	0
519	20250318	095300	58361485	4475	4475	4475	4475	0
520	20250318	095200	58361485	4475	4475	4475	4425	237
521	20250318	095100	57311030	4470	4455	4472	4455	732
522	20250318	095000	54040718	4470	4470	4470	4470	0
523	20250318	094900	54040718	4470	4470	4470	4470	5
524	20250318	094800	54018368	4430	4430	4430	4430	0
525	20250318	094700	54018368	4430	4467	4467	4430	5000
526	20250318	094600	31858345	4480	4480	4480	4480	0
527	20250318	094500	31858345	4480	4480	4480	4480	20
528	20250318	094400	31768745	4480	4480	4480	4480	0
529	20250318	094300	31768745	4480	4480	4480	4480	3
530	20250318	094200	31755305	4475	4475	4475	4475	30
531	20250318	094100	31621055	4475	4475	4475	4475	12
532	20250318	094000	31567355	4480	4480	4480	4480	0
533	20250318	093900	31567355	4480	4480	4480	4480	0
534	20250318	093800	31567355	4480	4460	4480	4460	116
535	20250318	093700	31049320	4460	4465	4465	4460	202
536	20250318	093600	30147400	4465	4465	4465	4465	2
537	20250318	093500	30138470	4465	4465	4465	4465	0
538	20250318	093400	30138470	4465	4465	4465	4465	0
539	20250318	093300	30138470	4465	4465	4465	4465	0
540	20250318	093200	30138470	4465	4465	4465	4465	0
541	20250318	093100	30138470	4465	4465	4465	4465	0
542	20250318	093000	30138470	4465	4465	4465	4465	0
543	20250318	092900	30138470	4465	4465	4465	4465	0
544	20250318	092800	30138470	4465	4465	4465	4465	0
545	20250318	092700	30138470	4465	4465	4465	4465	0
546	20250318	092600	30138470	4465	4465	4465	4465	0
547	20250318	092500	30138470	4465	4465	4465	4465	0
548	20250318	092400	30138470	4465	4465	4465	4465	0
549	20250318	092300	30138470	4465	4465	4465	4465	0
550	20250318	092200	30138470	4465	4465	4465	4465	0
551	20250318	092100	30138470	4465	4465	4465	4465	0
552	20250318	092000	30138470	4465	4465	4465	4465	0
553	20250318	091900	30138470	4465	4465	4465	4465	0
554	20250318	091800	30138470	4465	4465	4465	4465	20
555	20250318	091700	30049170	4465	4465	4465	4465	301
556	20250318	091600	28705205	4475	4475	4475	4475	0
557	20250318	091500	28705205	4475	4475	4475	4475	0
558	20250318	091400	28705205	4475	4475	4475	4475	0
559	20250318	091300	28705205	4475	4475	4475	4475	63
560	20250318	091200	28423280	4470	4470	4470	4470	0
561	20250318	091100	28423280	4470	4470	4470	4470	1000
562	20250318	091000	23953280	4470	4450	4470	4450	2933
563	20250318	090900	10858225	4440	4440	4440	4440	200
564	20250318	090800	9970225	4440	4445	4445	4440	362
565	20250318	090700	8362745	4445	4445	4445	4445	491
566	20250318	090600	6180250	4450	4450	4450	4450	100
567	20250318	090500	5735250	4470	4470	4470	4470	1
568	20250318	090400	5730780	4445	4445	4445	4445	0
569	20250318	090300	5730780	4445	4450	4450	4445	1000
570	20250318	090200	1282280	4445	4445	4445	4445	0
571	20250318	090100	1282280	4445	4450	4450	4445	12
572	20250318	090000	1228915	4450	4470	4490	4450	275