KissMeData/024950/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	191100	29266615	4165	4165	4165	4165	45
3	20250313	191000	29266615	4165	4165	4165	4165	0
4	20250313	190900	29266615	4165	4165	4165	4165	0
5	20250313	190800	29266615	4165	4165	4165	4165	0
6	20250313	190700	29266615	4165	4165	4165	4165	0
7	20250313	190600	29266615	4165	4165	4165	4165	0
8	20250313	190500	29266615	4165	4165	4165	4165	0
9	20250313	190400	29266615	4165	4165	4165	4165	0
10	20250313	190300	29266615	4165	4165	4165	4165	0
11	20250313	190200	29266615	4165	4165	4165	4165	0
12	20250313	190100	29266615	4165	4165	4165	4165	0
13	20250313	190000	29266615	4165	4165	4165	4165	0
14	20250313	185900	29266615	4165	4165	4165	4165	0
15	20250313	185800	29266615	4165	4165	4165	4165	0
16	20250313	185700	29266615	4165	4165	4165	4165	0
17	20250313	185600	29266615	4165	4165	4165	4165	0
18	20250313	185500	29266615	4165	4165	4165	4165	0
19	20250313	185400	29266615	4165	4165	4165	4165	0
20	20250313	185300	29266615	4165	4165	4165	4165	0
21	20250313	185200	29266615	4165	4165	4165	4165	0
22	20250313	185100	29266615	4165	4165	4165	4165	0
23	20250313	185000	29266615	4165	4165	4165	4165	0
24	20250313	184900	29266615	4165	4165	4165	4165	0
25	20250313	184800	29266615	4165	4165	4165	4165	0
26	20250313	184700	29266615	4165	4165	4165	4165	0
27	20250313	184600	29266615	4165	4165	4165	4165	0
28	20250313	184500	29266615	4165	4165	4165	4165	0
29	20250313	184400	29266615	4165	4165	4165	4165	0
30	20250313	184300	29266615	4165	4165	4165	4165	0
31	20250313	184200	29266615	4165	4165	4165	4165	0
32	20250313	184100	29266615	4165	4165	4165	4165	45
33	20250313	184000	29266615	4165	4165	4165	4165	0
34	20250313	183900	29266615	4165	4165	4165	4165	0
35	20250313	183800	29266615	4165	4165	4165	4165	0
36	20250313	183700	29266615	4165	4165	4165	4165	0
37	20250313	183600	29266615	4165	4165	4165	4165	0
38	20250313	183500	29266615	4165	4165	4165	4165	0
39	20250313	183400	29266615	4165	4165	4165	4165	0
40	20250313	183300	29266615	4165	4165	4165	4165	0
41	20250313	183200	29266615	4165	4165	4165	4165	0
42	20250313	183100	29266615	4165	4165	4165	4165	0
43	20250313	183000	29266615	4165	4165	4165	4165	0
44	20250313	182900	29266615	4165	4165	4165	4165	0
45	20250313	182800	29266615	4165	4165	4165	4165	0
46	20250313	182700	29266615	4165	4165	4165	4165	0
47	20250313	182600	29266615	4165	4165	4165	4165	0
48	20250313	182500	29266615	4165	4165	4165	4165	0
49	20250313	182400	29266615	4165	4165	4165	4165	0
50	20250313	182300	29266615	4165	4165	4165	4165	0
51	20250313	182200	29266615	4165	4165	4165	4165	0
52	20250313	182100	29266615	4165	4165	4165	4165	0
53	20250313	182000	29266615	4165	4165	4165	4165	0
54	20250313	181900	29266615	4165	4165	4165	4165	0
55	20250313	181800	29266615	4165	4165	4165	4165	0
56	20250313	181700	29266615	4165	4165	4165	4165	0
57	20250313	181600	29266615	4165	4165	4165	4165	0
58	20250313	181500	29266615	4165	4165	4165	4165	0
59	20250313	181400	29266615	4165	4165	4165	4165	0
60	20250313	181300	29266615	4165	4165	4165	4165	0
61	20250313	181200	29266615	4165	4165	4165	4165	0
62	20250313	181100	29266615	4165	4165	4165	4165	45
63	20250313	181000	29266615	4165	4165	4165	4165	0
64	20250313	180900	29266615	4165	4165	4165	4165	0
65	20250313	180800	29266615	4165	4165	4165	4165	0
66	20250313	180700	29266615	4165	4165	4165	4165	0
67	20250313	180600	29266615	4165	4165	4165	4165	0
68	20250313	180500	29266615	4165	4165	4165	4165	0
69	20250313	180400	29266615	4165	4165	4165	4165	0
70	20250313	180300	29266615	4165	4165	4165	4165	0
71	20250313	180200	29266615	4165	4165	4165	4165	0
72	20250313	180100	29266615	4165	4165	4165	4165	0
73	20250313	180000	29266615	4165	4165	4165	4165	0
74	20250313	175900	29266615	4165	4165	4165	4165	0
75	20250313	175800	29266615	4165	4165	4165	4165	0
76	20250313	175700	29266615	4165	4165	4165	4165	0
77	20250313	175600	29266615	4165	4165	4165	4165	0
78	20250313	175500	29266615	4165	4165	4165	4165	0
79	20250313	175400	29266615	4165	4165	4165	4165	0
80	20250313	175300	29266615	4165	4165	4165	4165	0
81	20250313	175200	29266615	4165	4165	4165	4165	0
82	20250313	175100	29266615	4165	4165	4165	4165	0
83	20250313	175000	29266615	4165	4165	4165	4165	0
84	20250313	174900	29266615	4165	4165	4165	4165	0
85	20250313	174800	29266615	4165	4165	4165	4165	0
86	20250313	174700	29266615	4165	4165	4165	4165	0
87	20250313	174600	29266615	4165	4165	4165	4165	0
88	20250313	174500	29266615	4165	4165	4165	4165	0
89	20250313	174400	29266615	4165	4165	4165	4165	0
90	20250313	174300	29266615	4165	4165	4165	4165	0
91	20250313	174200	29266615	4165	4165	4165	4165	0
92	20250313	174100	29266615	4165	4165	4165	4165	45
93	20250313	174000	29266615	4165	4165	4165	4165	0
94	20250313	173900	29266615	4165	4165	4165	4165	0
95	20250313	173800	29266615	4165	4165	4165	4165	0
96	20250313	173700	29266615	4165	4165	4165	4165	0
97	20250313	173600	29266615	4165	4165	4165	4165	0
98	20250313	173500	29266615	4165	4165	4165	4165	0
99	20250313	173400	29266615	4165	4165	4165	4165	0
100	20250313	173300	29266615	4165	4165	4165	4165	0
101	20250313	173200	29266615	4165	4165	4165	4165	0
102	20250313	173100	29266615	4165	4165	4165	4165	0
103	20250313	173000	29266615	4165	4165	4165	4165	0
104	20250313	172900	29266615	4165	4165	4165	4165	0
105	20250313	172800	29266615	4165	4165	4165	4165	0
106	20250313	172700	29266615	4165	4165	4165	4165	0
107	20250313	172600	29266615	4165	4165	4165	4165	0
108	20250313	172500	29266615	4165	4165	4165	4165	0
109	20250313	172400	29266615	4165	4165	4165	4165	0
110	20250313	172300	29266615	4165	4165	4165	4165	0
111	20250313	172200	29266615	4165	4165	4165	4165	0
112	20250313	172100	29266615	4165	4165	4165	4165	0
113	20250313	172000	29266615	4165	4165	4165	4165	0
114	20250313	171900	29266615	4165	4165	4165	4165	0
115	20250313	171800	29266615	4165	4165	4165	4165	0
116	20250313	171700	29266615	4165	4165	4165	4165	0
117	20250313	171600	29266615	4165	4165	4165	4165	0
118	20250313	171500	29266615	4165	4165	4165	4165	0
119	20250313	171400	29266615	4165	4165	4165	4165	0
120	20250313	171300	29266615	4165	4165	4165	4165	0
121	20250313	171200	29266615	4165	4165	4165	4165	0
122	20250313	171100	29266615	4165	4165	4165	4165	45
123	20250313	171000	29266615	4165	4165	4165	4165	0
124	20250313	170900	29266615	4165	4165	4165	4165	0
125	20250313	170800	29266615	4165	4165	4165	4165	0
126	20250313	170700	29266615	4165	4165	4165	4165	0
127	20250313	170600	29266615	4165	4165	4165	4165	0
128	20250313	170500	29266615	4165	4165	4165	4165	0
129	20250313	170400	29266615	4165	4165	4165	4165	0
130	20250313	170300	29266615	4165	4165	4165	4165	0
131	20250313	170200	29266615	4165	4165	4165	4165	0
132	20250313	170100	29266615	4165	4165	4165	4165	0
133	20250313	170000	29266615	4165	4165	4165	4165	0
134	20250313	165900	29266615	4165	4165	4165	4165	0
135	20250313	165800	29266615	4165	4165	4165	4165	0
136	20250313	165700	29266615	4165	4165	4165	4165	0
137	20250313	165600	29266615	4165	4165	4165	4165	0
138	20250313	165500	29266615	4165	4165	4165	4165	0
139	20250313	165400	29266615	4165	4165	4165	4165	0
140	20250313	165300	29266615	4165	4165	4165	4165	0
141	20250313	165200	29266615	4165	4165	4165	4165	0
142	20250313	165100	29266615	4165	4165	4165	4165	0
143	20250313	165000	29266615	4165	4165	4165	4165	0
144	20250313	164900	29266615	4165	4165	4165	4165	0
145	20250313	164800	29266615	4165	4165	4165	4165	0
146	20250313	164700	29266615	4165	4165	4165	4165	0
147	20250313	164600	29266615	4165	4165	4165	4165	0
148	20250313	164500	29266615	4165	4165	4165	4165	0
149	20250313	164400	29266615	4165	4165	4165	4165	0
150	20250313	164300	29266615	4165	4165	4165	4165	0
151	20250313	164200	29266615	4165	4165	4165	4165	0
152	20250313	164100	29266615	4165	4165	4165	4165	45
153	20250313	164000	29266615	4165	4165	4165	4165	0
154	20250313	163900	29266615	4165	4165	4165	4165	0
155	20250313	163800	29266615	4165	4165	4165	4165	0
156	20250313	163700	29266615	4165	4165	4165	4165	0
157	20250313	163600	29266615	4165	4165	4165	4165	0
158	20250313	163500	29266615	4165	4165	4165	4165	0
159	20250313	163400	29266615	4165	4165	4165	4165	0
160	20250313	163300	29266615	4165	4165	4165	4165	0
161	20250313	163200	29266615	4165	4165	4165	4165	0
162	20250313	163100	29266615	4165	4165	4165	4165	0
163	20250313	163000	29266615	4165	4165	4165	4165	0
164	20250313	162900	29266615	4165	4165	4165	4165	0
165	20250313	162800	29266615	4165	4165	4165	4165	0
166	20250313	162700	29266615	4165	4165	4165	4165	0
167	20250313	162600	29266615	4165	4165	4165	4165	0
168	20250313	162500	29266615	4165	4165	4165	4165	0
169	20250313	162400	29266615	4165	4165	4165	4165	0
170	20250313	162300	29266615	4165	4165	4165	4165	0
171	20250313	162200	29266615	4165	4165	4165	4165	0
172	20250313	162100	29266615	4165	4165	4165	4165	0
173	20250313	162000	29266615	4165	4165	4165	4165	0
174	20250313	161900	29266615	4165	4165	4165	4165	0
175	20250313	161800	29266615	4165	4165	4165	4165	0
176	20250313	161700	29266615	4165	4165	4165	4165	0
177	20250313	161600	29266615	4165	4165	4165	4165	0
178	20250313	161500	29266615	4165	4165	4165	4165	0
179	20250313	161400	29266615	4165	4165	4165	4165	0
180	20250313	161300	29266615	4165	4165	4165	4165	0
181	20250313	161200	29266615	4165	4165	4165	4165	0
182	20250313	161100	29266615	4165	4165	4165	4165	45
183	20250313	161000	29266615	4165	4165	4165	4165	0
184	20250313	160900	29266615	4165	4165	4165	4165	0
185	20250313	160800	29266615	4165	4165	4165	4165	0
186	20250313	160700	29266615	4165	4165	4165	4165	0
187	20250313	160600	29266615	4165	4165	4165	4165	0
188	20250313	160500	29266615	4165	4165	4165	4165	0
189	20250313	160400	29266615	4165	4165	4165	4165	0
190	20250313	160300	29266615	4165	4165	4165	4165	0
191	20250313	160200	29266615	4165	4165	4165	4165	0
192	20250313	160100	29266615	4165	4165	4165	4165	0
193	20250313	160000	29266615	4165	4165	4165	4165	0
194	20250313	155900	29266615	4165	4165	4165	4165	0
195	20250313	155800	29266615	4165	4165	4165	4165	0
196	20250313	155700	29266615	4165	4165	4165	4165	0
197	20250313	155600	29266615	4165	4165	4165	4165	0
198	20250313	155500	29266615	4165	4165	4165	4165	0
199	20250313	155400	29266615	4165	4165	4165	4165	0
200	20250313	155300	29266615	4165	4165	4165	4165	0
201	20250313	155200	29266615	4165	4165	4165	4165	0
202	20250313	155100	29266615	4165	4165	4165	4165	0
203	20250313	155000	29266615	4165	4165	4165	4165	0
204	20250313	154900	29266615	4165	4165	4165	4165	0
205	20250313	154800	29266615	4165	4165	4165	4165	0
206	20250313	154700	29266615	4165	4165	4165	4165	0
207	20250313	154600	29266615	4165	4165	4165	4165	0
208	20250313	154500	29266615	4165	4165	4165	4165	0
209	20250313	154400	29266615	4165	4165	4165	4165	0
210	20250313	154300	29266615	4165	4165	4165	4165	0
211	20250313	154200	29266615	4165	4165	4165	4165	0
212	20250313	154100	29266615	4165	4165	4165	4165	45
213	20250313	154000	29266615	4165	4165	4165	4165	0
214	20250313	153900	29266615	4165	4165	4165	4165	0
215	20250313	153800	29266615	4165	4165	4165	4165	0
216	20250313	153700	29266615	4165	4165	4165	4165	0
217	20250313	153600	29266615	4165	4165	4165	4165	0
218	20250313	153500	29266615	4165	4165	4165	4165	0
219	20250313	153400	29266615	4165	4165	4165	4165	0
220	20250313	153300	29266615	4165	4165	4165	4165	0
221	20250313	153200	29266615	4165	4165	4165	4165	0
222	20250313	153100	29266615	4165	4165	4165	4165	0
223	20250313	153000	29266615	4165	4165	4165	4165	45
224	20250313	152900	29079190	4150	4150	4150	4150	0
225	20250313	152800	29079190	4150	4150	4150	4150	0
226	20250313	152700	29079190	4150	4150	4150	4150	0
227	20250313	152600	29079190	4150	4150	4150	4150	0
228	20250313	152500	29079190	4150	4150	4150	4150	0
229	20250313	152400	29079190	4150	4150	4150	4150	0
230	20250313	152300	29079190	4150	4150	4150	4150	0
231	20250313	152200	29079190	4150	4150	4150	4150	0
232	20250313	152100	29079190	4150	4150	4150	4150	0
233	20250313	152000	29079190	4150	4150	4150	4150	0
234	20250313	151900	29079190	4150	4150	4150	4150	1
235	20250313	151800	29075040	4160	4160	4160	4160	0
236	20250313	151700	29075040	4160	4160	4160	4160	5
237	20250313	151600	29054240	4165	4165	4165	4165	0
238	20250313	151500	29054240	4165	4165	4165	4165	0
239	20250313	151400	29054240	4165	4165	4165	4165	0
240	20250313	151300	29054240	4165	4165	4165	4165	0
241	20250313	151200	29054240	4165	4165	4165	4165	0
242	20250313	151100	29054240	4165	4165	4165	4165	0
243	20250313	151000	29054240	4165	4165	4165	4165	0
244	20250313	150900	29054240	4165	4165	4165	4165	0
245	20250313	150800	29054240	4165	4160	4165	4160	5
246	20250313	150700	29033420	4150	4150	4150	4150	0
247	20250313	150600	29033420	4150	4150	4150	4150	0
248	20250313	150500	29033420	4150	4150	4150	4150	65
249	20250313	150400	28763670	4165	4165	4165	4165	0
250	20250313	150300	28763670	4165	4160	4165	4160	102
251	20250313	150200	28338850	4160	4160	4160	4160	0
252	20250313	150100	28338850	4160	4160	4160	4160	103
253	20250313	150000	27910370	4165	4165	4165	4165	0
254	20250313	145900	27910370	4165	4165	4165	4165	25
255	20250313	145800	27806245	4165	4165	4165	4165	0
256	20250313	145700	27806245	4165	4165	4165	4165	99
257	20250313	145600	27393910	4160	4160	4160	4160	0
258	20250313	145500	27393910	4160	4160	4160	4160	0
259	20250313	145400	27393910	4160	4160	4160	4160	0
260	20250313	145300	27393910	4160	4160	4160	4160	0
261	20250313	145200	27393910	4160	4160	4165	4160	46
262	20250313	145100	27202460	4160	4160	4160	4160	111
263	20250313	145000	26740700	4150	4155	4155	4150	2000
264	20250313	144900	18439015	4160	4160	4160	4160	0
265	20250313	144800	18439015	4160	4160	4160	4160	0
266	20250313	144700	18439015	4160	4160	4160	4160	0
267	20250313	144600	18439015	4160	4160	4160	4160	0
268	20250313	144500	18439015	4160	4160	4160	4160	0
269	20250313	144400	18439015	4160	4160	4160	4160	50
270	20250313	144300	18231015	4155	4155	4155	4155	20
271	20250313	144200	18147915	4160	4160	4160	4160	1
272	20250313	144100	18143755	4160	4160	4160	4160	0
273	20250313	144000	18143755	4160	4160	4160	4160	0
274	20250313	143900	18143755	4160	4160	4160	4160	0
275	20250313	143800	18143755	4160	4160	4160	4160	0
276	20250313	143700	18143755	4160	4160	4160	4160	0
277	20250313	143600	18143755	4160	4160	4160	4160	0
278	20250313	143500	18143755	4160	4160	4160	4160	0
279	20250313	143400	18143755	4160	4160	4160	4160	66
280	20250313	143300	17869195	4160	4160	4160	4160	2
281	20250313	143200	17860875	4160	4160	4160	4160	0
282	20250313	143100	17860875	4160	4160	4160	4160	0
283	20250313	143000	17860875	4160	4160	4160	4160	0
284	20250313	142900	17860875	4160	4160	4160	4160	0
285	20250313	142800	17860875	4160	4160	4160	4160	0
286	20250313	142700	17860875	4160	4160	4160	4160	0
287	20250313	142600	17860875	4160	4160	4160	4160	5
288	20250313	142500	17840075	4160	4160	4160	4160	25
289	20250313	142400	17736075	4160	4160	4160	4160	0
290	20250313	142300	17736075	4160	4160	4160	4160	0
291	20250313	142200	17736075	4160	4160	4160	4160	0
292	20250313	142100	17736075	4160	4160	4160	4160	0
293	20250313	142000	17736075	4160	4160	4160	4160	0
294	20250313	141900	17736075	4160	4160	4160	4160	0
295	20250313	141800	17736075	4160	4160	4160	4160	0
296	20250313	141700	17736075	4160	4160	4160	4160	0
297	20250313	141600	17736075	4160	4160	4160	4160	0
298	20250313	141500	17736075	4160	4160	4160	4160	1
299	20250313	141400	17731915	4160	4165	4165	4160	576
300	20250313	141300	15335745	4160	4160	4160	4160	0
301	20250313	141200	15335745	4160	4160	4160	4160	20
302	20250313	141100	15252545	4165	4165	4165	4165	0
303	20250313	141000	15252545	4165	4165	4165	4165	0
304	20250313	140900	15252545	4165	4165	4165	4165	0
305	20250313	140800	15252545	4165	4165	4165	4165	0
306	20250313	140700	15252545	4165	4165	4165	4165	0
307	20250313	140600	15252545	4165	4165	4165	4165	0
308	20250313	140500	15252545	4165	4165	4165	4165	0
309	20250313	140400	15252545	4165	4165	4165	4165	0
310	20250313	140300	15252545	4165	4165	4165	4165	177
311	20250313	140200	14515340	4170	4170	4170	4170	0
312	20250313	140100	14515340	4170	4170	4170	4170	0
313	20250313	140000	14515340	4170	4170	4170	4170	0
314	20250313	135900	14515340	4170	4170	4170	4170	0
315	20250313	135800	14515340	4170	4170	4170	4170	0
316	20250313	135700	14515340	4170	4170	4170	4170	0
317	20250313	135600	14515340	4170	4170	4170	4170	0
318	20250313	135500	14515340	4170	4170	4170	4170	1
319	20250313	135400	14511170	4165	4165	4165	4165	0
320	20250313	135300	14511170	4165	4165	4165	4165	0
321	20250313	135200	14511170	4165	4165	4165	4165	0
322	20250313	135100	14511170	4165	4165	4165	4165	0
323	20250313	135000	14511170	4165	4165	4165	4165	0
324	20250313	134900	14511170	4165	4165	4165	4165	81
325	20250313	134800	14173805	4165	4165	4165	4165	0
326	20250313	134700	14173805	4165	4165	4165	4165	0
327	20250313	134600	14173805	4165	4165	4165	4165	1
328	20250313	134500	14169640	4160	4160	4160	4160	0
329	20250313	134400	14169640	4160	4160	4160	4160	0
330	20250313	134300	14169640	4160	4160	4160	4160	0
331	20250313	134200	14169640	4160	4160	4160	4160	0
332	20250313	134100	14169640	4160	4160	4160	4160	0
333	20250313	134000	14169640	4160	4160	4160	4160	30
334	20250313	133900	14044840	4165	4165	4165	4165	0
335	20250313	133800	14044840	4165	4165	4165	4165	0
336	20250313	133700	14044840	4165	4165	4165	4165	0
337	20250313	133600	14044840	4165	4165	4165	4165	1
338	20250313	133500	14040675	4160	4160	4160	4160	0
339	20250313	133400	14040675	4160	4160	4160	4160	242
340	20250313	133300	13033955	4160	4160	4160	4160	0
341	20250313	133200	13033955	4160	4160	4160	4160	0
342	20250313	133100	13033955	4160	4160	4160	4160	0
343	20250313	133000	13033955	4160	4160	4160	4160	11
344	20250313	132900	12988195	4170	4170	4170	4170	0
345	20250313	132800	12988195	4170	4170	4170	4170	0
346	20250313	132700	12988195	4170	4170	4170	4170	15
347	20250313	132600	12925645	4170	4165	4170	4165	500
348	20250313	132500	10841075	4165	4165	4165	4165	0
349	20250313	132400	10841075	4165	4165	4165	4165	0
350	20250313	132300	10841075	4165	4165	4165	4165	0
351	20250313	132200	10841075	4165	4165	4165	4165	0
352	20250313	132100	10841075	4165	4165	4165	4165	0
353	20250313	132000	10841075	4165	4165	4165	4165	0
354	20250313	131900	10841075	4165	4165	4165	4165	0
355	20250313	131800	10841075	4165	4165	4165	4165	0
356	20250313	131700	10841075	4165	4165	4165	4165	0
357	20250313	131600	10841075	4165	4165	4165	4165	0
358	20250313	131500	10841075	4165	4165	4165	4165	0
359	20250313	131400	10841075	4165	4165	4165	4165	0
360	20250313	131300	10841075	4165	4165	4165	4165	0
361	20250313	131200	10841075	4165	4165	4165	4165	20
362	20250313	131100	10757775	4165	4165	4165	4165	30
363	20250313	131000	10632825	4165	4165	4165	4165	0
364	20250313	130900	10632825	4165	4165	4165	4165	0
365	20250313	130800	10632825	4165	4165	4165	4165	0
366	20250313	130700	10632825	4165	4165	4165	4165	20
367	20250313	130600	10549525	4165	4165	4165	4165	0
368	20250313	130500	10549525	4165	4165	4165	4165	25
369	20250313	130400	10445400	4165	4165	4165	4165	0
370	20250313	130300	10445400	4165	4165	4165	4165	10
371	20250313	130200	10403750	4165	4165	4165	4165	0
372	20250313	130100	10403750	4165	4165	4165	4165	0
373	20250313	130000	10403750	4165	4165	4165	4165	0
374	20250313	125900	10403750	4165	4165	4165	4165	0
375	20250313	125800	10403750	4165	4165	4165	4165	0
376	20250313	125700	10403750	4165	4165	4165	4165	0
377	20250313	125600	10403750	4165	4165	4165	4165	0
378	20250313	125500	10403750	4165	4165	4165	4165	0
379	20250313	125400	10403750	4165	4165	4165	4165	0
380	20250313	125300	10403750	4165	4165	4165	4165	0
381	20250313	125200	10403750	4165	4165	4165	4165	0
382	20250313	125100	10403750	4165	4165	4165	4165	0
383	20250313	125000	10403750	4165	4165	4165	4165	1
384	20250313	124900	10399585	4165	4165	4165	4165	0
385	20250313	124800	10399585	4165	4165	4165	4165	0
386	20250313	124700	10399585	4165	4165	4165	4165	0
387	20250313	124600	10399585	4165	4165	4165	4165	0
388	20250313	124500	10399585	4165	4165	4165	4165	0
389	20250313	124400	10399585	4165	4165	4165	4165	0
390	20250313	124300	10399585	4165	4165	4165	4165	0
391	20250313	124200	10399585	4165	4165	4165	4165	0
392	20250313	124100	10399585	4165	4165	4165	4165	0
393	20250313	124000	10399585	4165	4165	4165	4165	0
394	20250313	123900	10399585	4165	4165	4165	4165	50
395	20250313	123800	10191335	4165	4165	4165	4165	0
396	20250313	123700	10191335	4165	4165	4165	4165	0
397	20250313	123600	10191335	4165	4165	4165	4165	0
398	20250313	123500	10191335	4165	4165	4165	4165	0
399	20250313	123400	10191335	4165	4165	4165	4165	0
400	20250313	123300	10191335	4165	4160	4165	4160	137
401	20250313	123200	9621405	4170	4170	4170	4170	0
402	20250313	123100	9621405	4170	4170	4170	4170	0
403	20250313	123000	9621405	4170	4170	4170	4170	0
404	20250313	122900	9621405	4170	4170	4170	4170	0
405	20250313	122800	9621405	4170	4170	4170	4170	0
406	20250313	122700	9621405	4170	4170	4170	4170	3
407	20250313	122600	9608895	4160	4160	4160	4160	0
408	20250313	122500	9608895	4160	4160	4160	4160	0
409	20250313	122400	9608895	4160	4160	4160	4160	0
410	20250313	122300	9608895	4160	4160	4160	4160	0
411	20250313	122200	9608895	4160	4160	4160	4160	0
412	20250313	122100	9608895	4160	4160	4160	4160	0
413	20250313	122000	9608895	4160	4160	4160	4160	0
414	20250313	121900	9608895	4160	4160	4160	4160	0
415	20250313	121800	9608895	4160	4160	4160	4160	0
416	20250313	121700	9608895	4160	4160	4160	4160	0
417	20250313	121600	9608895	4160	4160	4160	4160	31
418	20250313	121500	9479935	4170	4170	4170	4170	0
419	20250313	121400	9479935	4170	4170	4170	4170	15
420	20250313	121300	9417385	4170	4170	4170	4170	0
421	20250313	121200	9417385	4170	4170	4170	4170	2
422	20250313	121100	9409045	4165	4165	4165	4165	0
423	20250313	121000	9409045	4165	4160	4165	4160	55
424	20250313	120900	9180100	4160	4160	4160	4160	0
425	20250313	120800	9180100	4160	4160	4160	4160	0
426	20250313	120700	9180100	4160	4160	4160	4160	0
427	20250313	120600	9180100	4160	4160	4160	4160	0
428	20250313	120500	9180100	4160	4160	4160	4160	0
429	20250313	120400	9180100	4160	4160	4160	4160	0
430	20250313	120300	9180100	4160	4160	4160	4160	0
431	20250313	120200	9180100	4160	4160	4160	4160	0
432	20250313	120100	9180100	4160	4160	4160	4160	0
433	20250313	120000	9180100	4160	4160	4160	4160	0
434	20250313	115900	9180100	4160	4160	4160	4160	0
435	20250313	115800	9180100	4160	4160	4160	4160	0
436	20250313	115700	9180100	4160	4160	4160	4160	120
437	20250313	115600	8680900	4160	4160	4160	4160	0
438	20250313	115500	8680900	4160	4160	4160	4160	0
439	20250313	115400	8680900	4160	4160	4160	4160	0
440	20250313	115300	8680900	4160	4160	4160	4160	0
441	20250313	115200	8680900	4160	4160	4160	4160	2
442	20250313	115100	8672580	4160	4160	4160	4160	0
443	20250313	115000	8672580	4160	4160	4160	4160	0
444	20250313	114900	8672580	4160	4160	4160	4160	0
445	20250313	114800	8672580	4160	4160	4160	4160	0
446	20250313	114700	8672580	4160	4160	4160	4160	0
447	20250313	114600	8672580	4160	4160	4160	4160	0
448	20250313	114500	8672580	4160	4160	4160	4160	0
449	20250313	114400	8672580	4160	4160	4160	4160	0
450	20250313	114300	8672580	4160	4160	4160	4160	0
451	20250313	114200	8672580	4160	4160	4160	4160	0
452	20250313	114100	8672580	4160	4160	4160	4160	0
453	20250313	114000	8672580	4160	4160	4160	4160	0
454	20250313	113900	8672580	4160	4160	4160	4160	0
455	20250313	113800	8672580	4160	4160	4160	4160	0
456	20250313	113700	8672580	4160	4160	4160	4160	0
457	20250313	113600	8672580	4160	4160	4160	4160	0
458	20250313	113500	8672580	4160	4160	4160	4160	0
459	20250313	113400	8672580	4160	4160	4160	4160	0
460	20250313	113300	8672580	4160	4160	4160	4160	0
461	20250313	113200	8672580	4160	4160	4160	4160	0
462	20250313	113100	8672580	4160	4160	4160	4160	0
463	20250313	113000	8672580	4160	4160	4160	4160	0
464	20250313	112900	8672580	4160	4160	4160	4160	0
465	20250313	112800	8672580	4160	4160	4160	4160	0
466	20250313	112700	8672580	4160	4160	4160	4160	0
467	20250313	112600	8672580	4160	4160	4160	4160	0
468	20250313	112500	8672580	4160	4160	4160	4160	0
469	20250313	112400	8672580	4160	4160	4160	4160	0
470	20250313	112300	8672580	4160	4160	4160	4160	0
471	20250313	112200	8672580	4160	4160	4160	4160	0
472	20250313	112100	8672580	4160	4160	4160	4160	0
473	20250313	112000	8672580	4160	4160	4160	4160	0
474	20250313	111900	8672580	4160	4160	4160	4160	0
475	20250313	111800	8672580	4160	4160	4160	4160	0
476	20250313	111700	8672580	4160	4160	4160	4160	0
477	20250313	111600	8672580	4160	4160	4160	4160	1
478	20250313	111500	8668420	4160	4160	4160	4160	0
479	20250313	111400	8668420	4160	4160	4160	4160	3
480	20250313	111300	8655940	4160	4160	4160	4160	0
481	20250313	111200	8655940	4160	4160	4160	4160	0
482	20250313	111100	8655940	4160	4160	4160	4160	3
483	20250313	111000	8643460	4160	4160	4160	4160	0
484	20250313	110900	8643460	4160	4160	4160	4160	0
485	20250313	110800	8643460	4160	4160	4160	4160	9
486	20250313	110700	8606020	4160	4155	4160	4155	39
487	20250313	110600	8443960	4155	4155	4155	4155	5
488	20250313	110500	8423185	4150	4150	4150	4150	0
489	20250313	110400	8423185	4150	4150	4150	4150	0
490	20250313	110300	8423185	4150	4150	4150	4150	0
491	20250313	110200	8423185	4150	4150	4150	4150	0
492	20250313	110100	8423185	4150	4150	4150	4150	0
493	20250313	110000	8423185	4150	4150	4150	4150	0
494	20250313	105900	8423185	4150	4150	4150	4150	0
495	20250313	105800	8423185	4150	4150	4150	4150	0
496	20250313	105700	8423185	4150	4150	4150	4150	0
497	20250313	105600	8423185	4150	4150	4150	4150	0
498	20250313	105500	8423185	4150	4155	4155	4150	140
499	20250313	105400	7841585	4155	4155	4155	4155	0
500	20250313	105300	7841585	4155	4155	4155	4155	9
501	20250313	105200	7804190	4155	4155	4155	4155	0
502	20250313	105100	7804190	4155	4155	4155	4155	0
503	20250313	105000	7804190	4155	4155	4155	4155	1
504	20250313	104900	7800035	4155	4155	4155	4155	0
505	20250313	104800	7800035	4155	4155	4155	4155	0
506	20250313	104700	7800035	4155	4155	4155	4155	1
507	20250313	104600	7795880	4145	4145	4145	4145	0
508	20250313	104500	7795880	4145	4145	4145	4145	0
509	20250313	104400	7795880	4145	4150	4150	4145	10
510	20250313	104300	7754400	4155	4155	4155	4155	1
511	20250313	104200	7750245	4155	4155	4155	4155	0
512	20250313	104100	7750245	4155	4155	4155	4155	0
513	20250313	104000	7750245	4155	4155	4155	4155	0
514	20250313	103900	7750245	4155	4155	4155	4155	0
515	20250313	103800	7750245	4155	4155	4155	4155	0
516	20250313	103700	7750245	4155	4155	4155	4155	0
517	20250313	103600	7750245	4155	4155	4155	4155	0
518	20250313	103500	7750245	4155	4155	4155	4155	0
519	20250313	103400	7750245	4155	4155	4155	4155	0
520	20250313	103300	7750245	4155	4155	4155	4155	0
521	20250313	103200	7750245	4155	4155	4155	4155	1
522	20250313	103100	7746090	4145	4145	4145	4145	0
523	20250313	103000	7746090	4145	4145	4145	4145	0
524	20250313	102900	7746090	4145	4145	4145	4145	0
525	20250313	102800	7746090	4145	4145	4145	4145	0
526	20250313	102700	7746090	4145	4145	4145	4145	0
527	20250313	102600	7746090	4145	4145	4145	4145	0
528	20250313	102500	7746090	4145	4145	4145	4145	0
529	20250313	102400	7746090	4145	4145	4145	4145	0
530	20250313	102300	7746090	4145	4145	4145	4145	0
531	20250313	102200	7746090	4145	4145	4145	4145	23
532	20250313	102100	7650755	4155	4155	4155	4155	0
533	20250313	102000	7650755	4155	4155	4155	4155	1
534	20250313	101900	7646600	4150	4150	4150	4150	0
535	20250313	101800	7646600	4150	4150	4150	4150	40
536	20250313	101700	7480600	4150	4150	4150	4150	4
537	20250313	101600	7464000	4150	4145	4150	4145	6
538	20250313	101500	7439105	4150	4150	4150	4150	33
539	20250313	101400	7302155	4145	4145	4145	4145	10
540	20250313	101300	7260705	4150	4150	4150	4150	0
541	20250313	101200	7260705	4150	4150	4150	4150	0
542	20250313	101100	7260705	4150	4150	4150	4150	0
543	20250313	101000	7260705	4150	4150	4150	4150	0
544	20250313	100900	7260705	4150	4150	4150	4150	0
545	20250313	100800	7260705	4150	4150	4150	4150	12
546	20250313	100700	7210905	4150	4150	4150	4150	71
547	20250313	100600	6916255	4150	4150	4150	4150	0
548	20250313	100500	6916255	4150	4150	4150	4150	0
549	20250313	100400	6916255	4150	4150	4150	4150	0
550	20250313	100300	6916255	4150	4150	4150	4150	50
551	20250313	100200	6708755	4155	4155	4155	4155	69
552	20250313	100100	6422060	4155	4155	4155	4155	51
553	20250313	100000	6210155	4155	4155	4155	4155	48
554	20250313	095900	6010715	4160	4155	4160	4155	7
555	20250313	095800	5981605	4160	4160	4160	4160	0
556	20250313	095700	5981605	4160	4160	4160	4160	0
557	20250313	095600	5981605	4160	4160	4160	4160	2
558	20250313	095500	5973285	4160	4160	4160	4160	0
559	20250313	095400	5973285	4160	4160	4160	4160	0
560	20250313	095300	5973285	4160	4160	4160	4160	0
561	20250313	095200	5973285	4160	4160	4160	4160	22
562	20250313	095100	5881765	4170	4170	4170	4170	0
563	20250313	095000	5881765	4170	4170	4170	4170	0
564	20250313	094900	5881765	4170	4170	4170	4170	0
565	20250313	094800	5881765	4170	4170	4170	4170	0
566	20250313	094700	5881765	4170	4170	4170	4170	0
567	20250313	094600	5881765	4170	4170	4170	4170	0
568	20250313	094500	5881765	4170	4170	4170	4170	13
569	20250313	094400	5827555	4170	4160	4170	4160	6
570	20250313	094300	5802580	4160	4160	4160	4160	0
571	20250313	094200	5802580	4160	4160	4160	4160	0
572	20250313	094100	5802580	4160	4160	4160	4160	0
573	20250313	094000	5802580	4160	4160	4160	4160	0
574	20250313	093900	5802580	4160	4160	4160	4160	0
575	20250313	093800	5802580	4160	4160	4160	4160	2
576	20250313	093700	5794260	4160	4160	4160	4160	6
577	20250313	093600	5769300	4160	4160	4160	4160	5
578	20250313	093500	5748500	4140	4145	4145	4140	174
579	20250313	093400	5028125	4165	4165	4165	4165	0
580	20250313	093300	5028125	4165	4165	4165	4165	0
581	20250313	093200	5028125	4165	4165	4165	4165	103
582	20250313	093100	4599130	4175	4175	4175	4175	3
583	20250313	093000	4586605	4165	4170	4170	4165	3
584	20250313	092900	4574105	4175	4175	4175	4175	0
585	20250313	092800	4574105	4175	4175	4175	4175	2
586	20250313	092700	4565755	4175	4175	4175	4175	0
587	20250313	092600	4565755	4175	4175	4175	4175	5
588	20250313	092500	4544880	4180	4170	4180	4170	26
589	20250313	092400	4436365	4150	4150	4150	4150	0
590	20250313	092300	4436365	4150	4165	4165	4150	208
591	20250313	092200	3572205	4165	4155	4165	4155	186
592	20250313	092100	2797595	4165	4165	4165	4165	0
593	20250313	092000	2797595	4165	4165	4165	4165	10
594	20250313	091900	2755945	4165	4165	4165	4165	0
595	20250313	091800	2755945	4165	4165	4165	4165	1
596	20250313	091700	2751780	4160	4160	4160	4160	0
597	20250313	091600	2751780	4160	4160	4160	4160	0
598	20250313	091500	2751780	4160	4160	4160	4160	0
599	20250313	091400	2751780	4160	4160	4160	4160	70
600	20250313	091300	2460580	4175	4175	4175	4175	0
601	20250313	091200	2460580	4175	4175	4175	4175	0
602	20250313	091100	2460580	4175	4175	4175	4175	0
603	20250313	091000	2460580	4175	4175	4175	4175	10
604	20250313	090900	2418830	4175	4160	4175	4160	9
605	20250313	090800	2381345	4170	4145	4180	4145	90
606	20250313	090700	2006560	4145	4145	4145	4145	0
607	20250313	090600	2006560	4145	4145	4145	4145	1
608	20250313	090500	2002415	4130	4130	4130	4130	70
609	20250313	090400	1713315	4145	4145	4145	4145	0
610	20250313	090300	1713315	4145	4145	4150	4130	391
611	20250313	090200	95070	4150	4145	4150	4145	3
612	20250313	090100	82625	4120	4140	4140	4120	10
613	20250313	090000	41400	4140	4140	4140	4140	10