KissMeData/054210/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	194000	257111010	4985	4985	4985	4985	1694
3	20250313	193900	257111010	4985	4985	4985	4985	0
4	20250313	193800	257111010	4985	4985	4985	4985	0
5	20250313	193700	257111010	4985	4985	4985	4985	0
6	20250313	193600	257111010	4985	4985	4985	4985	0
7	20250313	193500	257111010	4985	4985	4985	4985	0
8	20250313	193400	257111010	4985	4985	4985	4985	0
9	20250313	193300	257111010	4985	4985	4985	4985	0
10	20250313	193200	257111010	4985	4985	4985	4985	0
11	20250313	193100	257111010	4985	4985	4985	4985	0
12	20250313	193000	257111010	4985	4985	4985	4985	0
13	20250313	192900	257111010	4985	4985	4985	4985	0
14	20250313	192800	257111010	4985	4985	4985	4985	0
15	20250313	192700	257111010	4985	4985	4985	4985	0
16	20250313	192600	257111010	4985	4985	4985	4985	0
17	20250313	192500	257111010	4985	4985	4985	4985	0
18	20250313	192400	257111010	4985	4985	4985	4985	0
19	20250313	192300	257111010	4985	4985	4985	4985	0
20	20250313	192200	257111010	4985	4985	4985	4985	0
21	20250313	192100	257111010	4985	4985	4985	4985	0
22	20250313	192000	257111010	4985	4985	4985	4985	0
23	20250313	191900	257111010	4985	4985	4985	4985	0
24	20250313	191800	257111010	4985	4985	4985	4985	0
25	20250313	191700	257111010	4985	4985	4985	4985	0
26	20250313	191600	257111010	4985	4985	4985	4985	0
27	20250313	191500	257111010	4985	4985	4985	4985	0
28	20250313	191400	257111010	4985	4985	4985	4985	0
29	20250313	191300	257111010	4985	4985	4985	4985	0
30	20250313	191200	257111010	4985	4985	4985	4985	0
31	20250313	191100	257111010	4985	4985	4985	4985	0
32	20250313	191000	257111010	4985	4985	4985	4985	1694
33	20250313	190900	257111010	4985	4985	4985	4985	0
34	20250313	190800	257111010	4985	4985	4985	4985	0
35	20250313	190700	257111010	4985	4985	4985	4985	0
36	20250313	190600	257111010	4985	4985	4985	4985	0
37	20250313	190500	257111010	4985	4985	4985	4985	0
38	20250313	190400	257111010	4985	4985	4985	4985	0
39	20250313	190300	257111010	4985	4985	4985	4985	0
40	20250313	190200	257111010	4985	4985	4985	4985	0
41	20250313	190100	257111010	4985	4985	4985	4985	0
42	20250313	190000	257111010	4985	4985	4985	4985	0
43	20250313	185900	257111010	4985	4985	4985	4985	0
44	20250313	185800	257111010	4985	4985	4985	4985	0
45	20250313	185700	257111010	4985	4985	4985	4985	0
46	20250313	185600	257111010	4985	4985	4985	4985	0
47	20250313	185500	257111010	4985	4985	4985	4985	0
48	20250313	185400	257111010	4985	4985	4985	4985	0
49	20250313	185300	257111010	4985	4985	4985	4985	0
50	20250313	185200	257111010	4985	4985	4985	4985	0
51	20250313	185100	257111010	4985	4985	4985	4985	0
52	20250313	185000	257111010	4985	4985	4985	4985	0
53	20250313	184900	257111010	4985	4985	4985	4985	0
54	20250313	184800	257111010	4985	4985	4985	4985	0
55	20250313	184700	257111010	4985	4985	4985	4985	0
56	20250313	184600	257111010	4985	4985	4985	4985	0
57	20250313	184500	257111010	4985	4985	4985	4985	0
58	20250313	184400	257111010	4985	4985	4985	4985	0
59	20250313	184300	257111010	4985	4985	4985	4985	0
60	20250313	184200	257111010	4985	4985	4985	4985	0
61	20250313	184100	257111010	4985	4985	4985	4985	0
62	20250313	184000	257111010	4985	4985	4985	4985	1694
63	20250313	183900	257111010	4985	4985	4985	4985	0
64	20250313	183800	257111010	4985	4985	4985	4985	0
65	20250313	183700	257111010	4985	4985	4985	4985	0
66	20250313	183600	257111010	4985	4985	4985	4985	0
67	20250313	183500	257111010	4985	4985	4985	4985	0
68	20250313	183400	257111010	4985	4985	4985	4985	0
69	20250313	183300	257111010	4985	4985	4985	4985	0
70	20250313	183200	257111010	4985	4985	4985	4985	0
71	20250313	183100	257111010	4985	4985	4985	4985	0
72	20250313	183000	257111010	4985	4985	4985	4985	0
73	20250313	182900	257111010	4985	4985	4985	4985	0
74	20250313	182800	257111010	4985	4985	4985	4985	0
75	20250313	182700	257111010	4985	4985	4985	4985	0
76	20250313	182600	257111010	4985	4985	4985	4985	0
77	20250313	182500	257111010	4985	4985	4985	4985	0
78	20250313	182400	257111010	4985	4985	4985	4985	0
79	20250313	182300	257111010	4985	4985	4985	4985	0
80	20250313	182200	257111010	4985	4985	4985	4985	0
81	20250313	182100	257111010	4985	4985	4985	4985	0
82	20250313	182000	257111010	4985	4985	4985	4985	0
83	20250313	181900	257111010	4985	4985	4985	4985	0
84	20250313	181800	257111010	4985	4985	4985	4985	0
85	20250313	181700	257111010	4985	4985	4985	4985	0
86	20250313	181600	257111010	4985	4985	4985	4985	0
87	20250313	181500	257111010	4985	4985	4985	4985	0
88	20250313	181400	257111010	4985	4985	4985	4985	0
89	20250313	181300	257111010	4985	4985	4985	4985	0
90	20250313	181200	257111010	4985	4985	4985	4985	0
91	20250313	181100	257111010	4985	4985	4985	4985	0
92	20250313	181000	257111010	4985	4985	4985	4985	1694
93	20250313	180900	257111010	4985	4985	4985	4985	0
94	20250313	180800	257111010	4985	4985	4985	4985	0
95	20250313	180700	257111010	4985	4985	4985	4985	0
96	20250313	180600	257111010	4985	4985	4985	4985	0
97	20250313	180500	257111010	4985	4985	4985	4985	0
98	20250313	180400	257111010	4985	4985	4985	4985	0
99	20250313	180300	257111010	4985	4985	4985	4985	0
100	20250313	180200	257111010	4985	4985	4985	4985	0
101	20250313	180100	257111010	4985	4985	4985	4985	0
102	20250313	180000	257111010	4985	4985	4985	4985	0
103	20250313	175900	257111010	4985	4985	4985	4985	0
104	20250313	175800	257111010	4985	4985	4985	4985	0
105	20250313	175700	257111010	4985	4985	4985	4985	0
106	20250313	175600	257111010	4985	4985	4985	4985	0
107	20250313	175500	257111010	4985	4985	4985	4985	0
108	20250313	175400	257111010	4985	4985	4985	4985	0
109	20250313	175300	257111010	4985	4985	4985	4985	0
110	20250313	175200	257111010	4985	4985	4985	4985	0
111	20250313	175100	257111010	4985	4985	4985	4985	0
112	20250313	175000	257111010	4985	4985	4985	4985	0
113	20250313	174900	257111010	4985	4985	4985	4985	0
114	20250313	174800	257111010	4985	4985	4985	4985	0
115	20250313	174700	257111010	4985	4985	4985	4985	0
116	20250313	174600	257111010	4985	4985	4985	4985	0
117	20250313	174500	257111010	4985	4985	4985	4985	0
118	20250313	174400	257111010	4985	4985	4985	4985	0
119	20250313	174300	257111010	4985	4985	4985	4985	0
120	20250313	174200	257111010	4985	4985	4985	4985	0
121	20250313	174100	257111010	4985	4985	4985	4985	0
122	20250313	174000	257111010	4985	4985	4985	4985	1694
123	20250313	173900	257111010	4985	4985	4985	4985	0
124	20250313	173800	257111010	4985	4985	4985	4985	0
125	20250313	173700	257111010	4985	4985	4985	4985	0
126	20250313	173600	257111010	4985	4985	4985	4985	0
127	20250313	173500	257111010	4985	4985	4985	4985	0
128	20250313	173400	257111010	4985	4985	4985	4985	0
129	20250313	173300	257111010	4985	4985	4985	4985	0
130	20250313	173200	257111010	4985	4985	4985	4985	0
131	20250313	173100	257111010	4985	4985	4985	4985	0
132	20250313	173000	257111010	4985	4985	4985	4985	0
133	20250313	172900	257111010	4985	4985	4985	4985	0
134	20250313	172800	257111010	4985	4985	4985	4985	0
135	20250313	172700	257111010	4985	4985	4985	4985	0
136	20250313	172600	257111010	4985	4985	4985	4985	0
137	20250313	172500	257111010	4985	4985	4985	4985	0
138	20250313	172400	257111010	4985	4985	4985	4985	0
139	20250313	172300	257111010	4985	4985	4985	4985	0
140	20250313	172200	257111010	4985	4985	4985	4985	0
141	20250313	172100	257111010	4985	4985	4985	4985	0
142	20250313	172000	257111010	4985	4985	4985	4985	0
143	20250313	171900	257111010	4985	4985	4985	4985	0
144	20250313	171800	257111010	4985	4985	4985	4985	0
145	20250313	171700	257111010	4985	4985	4985	4985	0
146	20250313	171600	257111010	4985	4985	4985	4985	0
147	20250313	171500	257111010	4985	4985	4985	4985	0
148	20250313	171400	257111010	4985	4985	4985	4985	0
149	20250313	171300	257111010	4985	4985	4985	4985	0
150	20250313	171200	257111010	4985	4985	4985	4985	0
151	20250313	171100	257111010	4985	4985	4985	4985	0
152	20250313	171000	257111010	4985	4985	4985	4985	1694
153	20250313	170900	257111010	4985	4985	4985	4985	0
154	20250313	170800	257111010	4985	4985	4985	4985	0
155	20250313	170700	257111010	4985	4985	4985	4985	0
156	20250313	170600	257111010	4985	4985	4985	4985	0
157	20250313	170500	257111010	4985	4985	4985	4985	0
158	20250313	170400	257111010	4985	4985	4985	4985	0
159	20250313	170300	257111010	4985	4985	4985	4985	0
160	20250313	170200	257111010	4985	4985	4985	4985	0
161	20250313	170100	257111010	4985	4985	4985	4985	0
162	20250313	170000	257111010	4985	4985	4985	4985	0
163	20250313	165900	257111010	4985	4985	4985	4985	0
164	20250313	165800	257111010	4985	4985	4985	4985	0
165	20250313	165700	257111010	4985	4985	4985	4985	0
166	20250313	165600	257111010	4985	4985	4985	4985	0
167	20250313	165500	257111010	4985	4985	4985	4985	0
168	20250313	165400	257111010	4985	4985	4985	4985	0
169	20250313	165300	257111010	4985	4985	4985	4985	0
170	20250313	165200	257111010	4985	4985	4985	4985	0
171	20250313	165100	257111010	4985	4985	4985	4985	0
172	20250313	165000	257111010	4985	4985	4985	4985	0
173	20250313	164900	257111010	4985	4985	4985	4985	0
174	20250313	164800	257111010	4985	4985	4985	4985	0
175	20250313	164700	257111010	4985	4985	4985	4985	0
176	20250313	164600	257111010	4985	4985	4985	4985	0
177	20250313	164500	257111010	4985	4985	4985	4985	0
178	20250313	164400	257111010	4985	4985	4985	4985	0
179	20250313	164300	257111010	4985	4985	4985	4985	0
180	20250313	164200	257111010	4985	4985	4985	4985	0
181	20250313	164100	257111010	4985	4985	4985	4985	0
182	20250313	164000	257111010	4985	4985	4985	4985	1694
183	20250313	163900	257111010	4985	4985	4985	4985	0
184	20250313	163800	257111010	4985	4985	4985	4985	0
185	20250313	163700	257111010	4985	4985	4985	4985	0
186	20250313	163600	257111010	4985	4985	4985	4985	0
187	20250313	163500	257111010	4985	4985	4985	4985	0
188	20250313	163400	257111010	4985	4985	4985	4985	0
189	20250313	163300	257111010	4985	4985	4985	4985	0
190	20250313	163200	257111010	4985	4985	4985	4985	0
191	20250313	163100	257111010	4985	4985	4985	4985	0
192	20250313	163000	257111010	4985	4985	4985	4985	0
193	20250313	162900	257111010	4985	4985	4985	4985	0
194	20250313	162800	257111010	4985	4985	4985	4985	0
195	20250313	162700	257111010	4985	4985	4985	4985	0
196	20250313	162600	257111010	4985	4985	4985	4985	0
197	20250313	162500	257111010	4985	4985	4985	4985	0
198	20250313	162400	257111010	4985	4985	4985	4985	0
199	20250313	162300	257111010	4985	4985	4985	4985	0
200	20250313	162200	257111010	4985	4985	4985	4985	0
201	20250313	162100	257111010	4985	4985	4985	4985	0
202	20250313	162000	257111010	4985	4985	4985	4985	0
203	20250313	161900	257111010	4985	4985	4985	4985	0
204	20250313	161800	257111010	4985	4985	4985	4985	0
205	20250313	161700	257111010	4985	4985	4985	4985	0
206	20250313	161600	257111010	4985	4985	4985	4985	0
207	20250313	161500	257111010	4985	4985	4985	4985	0
208	20250313	161400	257111010	4985	4985	4985	4985	0
209	20250313	161300	257111010	4985	4985	4985	4985	0
210	20250313	161200	257111010	4985	4985	4985	4985	0
211	20250313	161100	257111010	4985	4985	4985	4985	0
212	20250313	161000	257111010	4985	4985	4985	4985	1694
213	20250313	160900	257111010	4985	4985	4985	4985	0
214	20250313	160800	257111010	4985	4985	4985	4985	0
215	20250313	160700	257111010	4985	4985	4985	4985	0
216	20250313	160600	257111010	4985	4985	4985	4985	0
217	20250313	160500	257111010	4985	4985	4985	4985	0
218	20250313	160400	257111010	4985	4985	4985	4985	0
219	20250313	160300	257111010	4985	4985	4985	4985	0
220	20250313	160200	257111010	4985	4985	4985	4985	0
221	20250313	160100	257111010	4985	4985	4985	4985	0
222	20250313	160000	257111010	4985	4985	4985	4985	0
223	20250313	155900	257111010	4985	4985	4985	4985	0
224	20250313	155800	257111010	4985	4985	4985	4985	0
225	20250313	155700	257111010	4985	4985	4985	4985	0
226	20250313	155600	257111010	4985	4985	4985	4985	0
227	20250313	155500	257111010	4985	4985	4985	4985	0
228	20250313	155400	257111010	4985	4985	4985	4985	0
229	20250313	155300	257111010	4985	4985	4985	4985	0
230	20250313	155200	257111010	4985	4985	4985	4985	0
231	20250313	155100	257111010	4985	4985	4985	4985	0
232	20250313	155000	257111010	4985	4985	4985	4985	0
233	20250313	154900	257111010	4985	4985	4985	4985	0
234	20250313	154800	257111010	4985	4985	4985	4985	0
235	20250313	154700	257111010	4985	4985	4985	4985	0
236	20250313	154600	257111010	4985	4985	4985	4985	0
237	20250313	154500	257111010	4985	4985	4985	4985	0
238	20250313	154400	257111010	4985	4985	4985	4985	0
239	20250313	154300	257111010	4985	4985	4985	4985	0
240	20250313	154200	257111010	4985	4985	4985	4985	0
241	20250313	154100	257111010	4985	4985	4985	4985	0
242	20250313	154000	257111010	4985	4985	4985	4985	1694
243	20250313	153900	257111010	4985	4985	4985	4985	0
244	20250313	153800	257111010	4985	4985	4985	4985	0
245	20250313	153700	257111010	4985	4985	4985	4985	0
246	20250313	153600	257111010	4985	4985	4985	4985	0
247	20250313	153500	257111010	4985	4985	4985	4985	0
248	20250313	153400	257111010	4985	4985	4985	4985	0
249	20250313	153300	257111010	4985	4985	4985	4985	0
250	20250313	153200	257111010	4985	4985	4985	4985	0
251	20250313	153100	257111010	4985	4985	4985	4985	0
252	20250313	153000	257111010	4985	4985	4985	4985	1694
253	20250313	152900	248666420	5000	5000	5000	5000	0
254	20250313	152800	248666420	5000	5000	5000	5000	0
255	20250313	152700	248666420	5000	5000	5000	5000	0
256	20250313	152600	248666420	5000	5000	5000	5000	0
257	20250313	152500	248666420	5000	5000	5000	5000	0
258	20250313	152400	248666420	5000	5000	5000	5000	0
259	20250313	152300	248666420	5000	5000	5000	5000	0
260	20250313	152200	248666420	5000	5000	5000	5000	0
261	20250313	152100	248666420	5000	5000	5000	5000	0
262	20250313	152000	248666420	5000	5000	5000	5000	0
263	20250313	151900	248666420	5000	5000	5000	5000	0
264	20250313	151800	248666420	5000	5000	5000	5000	1
265	20250313	151700	248661420	5000	5000	5000	5000	1
266	20250313	151600	248656420	4990	5010	5010	4990	2
267	20250313	151500	248646420	5010	5010	5010	5010	0
268	20250313	151400	248646420	5010	5010	5010	5010	1
269	20250313	151300	248641410	4990	5000	5000	4990	107
270	20250313	151200	248106490	5010	5010	5010	5010	0
271	20250313	151100	248106490	5010	5010	5010	5010	0
272	20250313	151000	248106490	5010	5010	5010	5010	4
273	20250313	150900	248086450	5010	5010	5010	5010	5
274	20250313	150800	248061400	5010	5010	5010	5000	153
275	20250313	150700	247295190	4990	5000	5000	4990	22
276	20250313	150600	247185340	5010	5010	5010	5010	112
277	20250313	150500	246624220	4990	4990	4990	4990	100
278	20250313	150400	246125220	4990	5010	5010	4990	114
279	20250313	150300	245554900	4995	5020	5020	4995	2
280	20250313	150200	245544885	5010	5010	5010	5010	100
281	20250313	150100	245043885	5020	5020	5020	5020	0
282	20250313	150000	245043885	5020	5020	5020	5020	0
283	20250313	145900	245043885	5020	5020	5020	5020	0
284	20250313	145800	245043885	5020	5020	5020	5020	0
285	20250313	145700	245043885	5020	5020	5020	5020	0
286	20250313	145600	245043885	5020	5020	5020	5020	0
287	20250313	145500	245043885	5020	5020	5020	5020	1
288	20250313	145400	245038865	4990	5020	5020	4990	4
289	20250313	145300	245018835	5000	5000	5000	5000	0
290	20250313	145200	245018835	5000	5000	5000	5000	0
291	20250313	145100	245018835	5000	5020	5020	5000	3
292	20250313	145000	245003795	4995	5020	5020	4995	94
293	20250313	144900	244534240	4990	4990	4990	4990	1
294	20250313	144800	244529250	5020	5020	5020	5020	1
295	20250313	144700	244524230	4990	4990	4990	4990	1
296	20250313	144600	244519240	5030	5000	5030	4990	203
297	20250313	144500	243505215	5030	5030	5030	5030	0
298	20250313	144400	243505215	5030	5030	5030	5030	0
299	20250313	144300	243505215	5030	5030	5030	5030	1
300	20250313	144200	243500185	4995	5010	5010	4995	3718
301	20250313	144100	224908050	5030	5030	5030	5030	1
302	20250313	144000	224903020	5030	5030	5030	5030	0
303	20250313	143900	224903020	5030	5030	5030	5030	0
304	20250313	143800	224903020	5030	5030	5030	5030	2
305	20250313	143700	224892960	5010	5010	5010	5010	0
306	20250313	143600	224892960	5010	5010	5010	5010	400
307	20250313	143500	222888960	5010	5010	5010	5010	0
308	20250313	143400	222888960	5010	5010	5010	5010	0
309	20250313	143300	222888960	5010	5010	5010	5010	0
310	20250313	143200	222888960	5010	5030	5030	5010	3
311	20250313	143100	222873890	5010	5010	5010	5010	1
312	20250313	143000	222868880	5010	5030	5030	5010	1012
313	20250313	142900	217798560	5030	5010	5030	5010	3
314	20250313	142800	217783490	5010	5030	5030	5010	104
315	20250313	142700	217261410	5020	5020	5020	5020	70
316	20250313	142600	216910010	5030	5030	5030	5030	0
317	20250313	142500	216910010	5030	5030	5030	5030	0
318	20250313	142400	216910010	5030	5030	5030	5030	12
319	20250313	142300	216849650	5030	5030	5030	5030	14
320	20250313	142200	216779230	5020	5030	5030	5020	36
321	20250313	142100	216598370	5030	5030	5030	5030	10
322	20250313	142000	216548070	5030	5030	5030	5030	5
323	20250313	141900	216522920	5030	5030	5030	5030	7
324	20250313	141800	216487710	5020	5020	5020	5020	300
325	20250313	141700	214981710	5020	5020	5020	5020	0
326	20250313	141600	214981710	5020	5020	5020	5020	0
327	20250313	141500	214981710	5020	5020	5020	5020	0
328	20250313	141400	214981710	5020	5020	5020	5020	0
329	20250313	141300	214981710	5020	5020	5020	5020	0
330	20250313	141200	214981710	5020	5020	5020	5020	0
331	20250313	141100	214981710	5020	5030	5030	5020	12
332	20250313	141000	214921360	5010	5010	5010	5010	135
333	20250313	140900	214245010	5010	5010	5030	5010	18
334	20250313	140800	214154730	5030	5020	5030	5010	3722
335	20250313	140700	195482150	5020	5020	5020	5020	2
336	20250313	140600	195472110	5030	5030	5030	5030	723
337	20250313	140500	191835420	5050	5050	5050	5050	0
338	20250313	140400	191835420	5050	5050	5050	5050	1
339	20250313	140300	191830370	5030	5030	5030	5030	0
340	20250313	140200	191830370	5030	5030	5030	5030	5
341	20250313	140100	191805220	5030	5030	5030	5030	113
342	20250313	140000	191236830	5030	5050	5050	5030	5
343	20250313	135900	191211660	5030	5030	5030	5030	0
344	20250313	135800	191211660	5030	5030	5030	5030	7
345	20250313	135700	191176450	5050	5050	5050	5050	0
346	20250313	135600	191176450	5050	5050	5050	5050	0
347	20250313	135500	191176450	5050	5050	5050	5050	1
348	20250313	135400	191171400	5030	5030	5030	5030	0
349	20250313	135300	191171400	5030	5030	5030	5030	0
350	20250313	135200	191171400	5030	5030	5030	5030	0
351	20250313	135100	191171400	5030	5030	5030	5030	2
352	20250313	135000	191161340	5030	5030	5030	5030	0
353	20250313	134900	191161340	5030	5030	5030	5030	130
354	20250313	134800	190507440	5060	5050	5060	5030	26
355	20250313	134700	190376240	5030	5030	5030	5030	12
356	20250313	134600	190315880	5030	5030	5030	5030	0
357	20250313	134500	190315880	5030	5040	5040	5030	1010
358	20250313	134400	185230830	5040	5040	5040	5040	42
359	20250313	134300	185019150	5070	5070	5070	5070	1
360	20250313	134200	185014080	5050	5050	5050	5050	7
361	20250313	134100	184978730	5050	5050	5070	5050	12
362	20250313	134000	184918090	5070	5070	5070	5070	0
363	20250313	133900	184918090	5070	5070	5070	5070	0
364	20250313	133800	184918090	5070	5070	5070	5070	0
365	20250313	133700	184918090	5070	5070	5070	5070	2
366	20250313	133600	184907950	5040	5040	5040	5040	0
367	20250313	133500	184907950	5040	5040	5040	5040	0
368	20250313	133400	184907950	5040	5040	5040	5040	0
369	20250313	133300	184907950	5040	5050	5050	5040	6
370	20250313	133200	184877700	5070	5070	5070	5070	0
371	20250313	133100	184877700	5070	5070	5070	5070	2
372	20250313	133000	184867560	5040	5040	5040	5040	278
373	20250313	132900	183466440	5040	5040	5040	5040	0
374	20250313	132800	183466440	5040	5040	5040	5040	1
375	20250313	132700	183461400	5070	5070	5070	5070	0
376	20250313	132600	183461400	5070	5070	5070	5070	3
377	20250313	132500	183446190	5070	5070	5070	5070	0
378	20250313	132400	183446190	5070	5040	5070	5040	2
379	20250313	132300	183436080	5080	5080	5080	5080	0
380	20250313	132200	183436080	5080	5080	5080	5080	2
381	20250313	132100	183425920	5030	5050	5050	5030	1500
382	20250313	132000	175868290	5080	5080	5080	5080	0
383	20250313	131900	175868290	5080	5080	5080	5080	0
384	20250313	131800	175868290	5080	5080	5080	5080	0
385	20250313	131700	175868290	5080	5080	5080	5080	1
386	20250313	131600	175863210	5050	5080	5080	5050	518
387	20250313	131500	173247220	5070	5070	5070	5070	0
388	20250313	131400	173247220	5070	5070	5070	5070	511
389	20250313	131300	170656450	5050	5050	5050	5050	0
390	20250313	131200	170656450	5050	5050	5050	5050	1
391	20250313	131100	170651400	5070	5070	5070	5070	0
392	20250313	131000	170651400	5070	5070	5070	5070	0
393	20250313	130900	170651400	5070	5070	5070	5070	0
394	20250313	130800	170651400	5070	5070	5070	5070	11
395	20250313	130700	170595630	5040	5040	5040	5040	0
396	20250313	130600	170595630	5040	5040	5040	5040	0
397	20250313	130500	170595630	5040	5040	5040	5040	0
398	20250313	130400	170595630	5040	5050	5070	5040	1002
399	20250313	130300	165535520	5050	5050	5050	5050	0
400	20250313	130200	165535520	5050	5050	5050	5050	0
401	20250313	130100	165535520	5050	5050	5050	5050	0
402	20250313	130000	165535520	5050	5050	5050	5050	858
403	20250313	125900	161202620	5050	5050	5050	5050	0
404	20250313	125800	161202620	5050	5050	5050	5050	200
405	20250313	125700	160192620	5060	5060	5060	5060	35
406	20250313	125600	160015520	5060	5060	5060	5060	389
407	20250313	125500	158047180	5080	5080	5080	5080	1
408	20250313	125400	158042100	5060	5060	5060	5060	1
409	20250313	125300	158037040	5060	5060	5060	5060	0
410	20250313	125200	158037040	5060	5060	5060	5060	92
411	20250313	125100	157571520	5060	5060	5060	5060	1
412	20250313	125000	157566460	5060	5060	5060	5060	19
413	20250313	124900	157470320	5090	5070	5090	5070	359
414	20250313	124800	155650150	5070	5080	5080	5070	921
415	20250313	124700	150980380	5090	5090	5090	5090	0
416	20250313	124600	150980380	5090	5090	5090	5090	2
417	20250313	124500	150970200	5070	5070	5070	5070	0
418	20250313	124400	150970200	5070	5070	5070	5070	178
419	20250313	124300	150067740	5070	5070	5070	5070	0
420	20250313	124200	150067740	5070	5080	5090	5070	347
421	20250313	124100	148304970	5080	5080	5080	5080	0
422	20250313	124000	148304970	5080	5080	5080	5080	1
423	20250313	123900	148299890	5070	5070	5070	5070	0
424	20250313	123800	148299890	5070	5070	5070	5070	0
425	20250313	123700	148299890	5070	5070	5070	5070	0
426	20250313	123600	148299890	5070	5070	5070	5070	0
427	20250313	123500	148299890	5070	5070	5070	5070	0
428	20250313	123400	148299890	5070	5070	5070	5070	1
429	20250313	123300	148294820	5090	5090	5090	5090	0
430	20250313	123200	148294820	5090	5090	5090	5090	0
431	20250313	123100	148294820	5090	5090	5090	5090	30
432	20250313	123000	148142120	5070	5070	5070	5070	0
433	20250313	122900	148142120	5070	5070	5070	5070	46
434	20250313	122800	147908900	5080	5080	5080	5080	0
435	20250313	122700	147908900	5080	5080	5080	5080	30
436	20250313	122600	147756500	5080	5080	5080	5080	20
437	20250313	122500	147654900	5090	5090	5090	5090	0
438	20250313	122400	147654900	5090	5090	5090	5090	0
439	20250313	122300	147654900	5090	5090	5090	5090	0
440	20250313	122200	147654900	5090	5090	5090	5090	0
441	20250313	122100	147654900	5090	5090	5090	5090	0
442	20250313	122000	147654900	5090	5090	5090	5090	20
443	20250313	121900	147553100	5090	5090	5090	5090	0
444	20250313	121800	147553100	5090	5090	5090	5090	60
445	20250313	121700	147247700	5090	5090	5090	5090	3
446	20250313	121600	147232430	5070	5070	5070	5070	199
447	20250313	121500	146223500	5070	5070	5070	5070	500
448	20250313	121400	143688500	5090	5090	5090	5090	0
449	20250313	121300	143688500	5090	5090	5090	5090	0
450	20250313	121200	143688500	5090	5090	5090	5090	0
451	20250313	121100	143688500	5090	5090	5090	5090	0
452	20250313	121000	143688500	5090	5090	5090	5090	5
453	20250313	120900	143663050	5090	5090	5090	5090	0
454	20250313	120800	143663050	5090	5090	5090	5090	2
455	20250313	120700	143652870	5070	5070	5070	5070	200
456	20250313	120600	142638870	5090	5090	5090	5090	0
457	20250313	120500	142638870	5090	5090	5090	5090	0
458	20250313	120400	142638870	5090	5090	5090	5090	0
459	20250313	120300	142638870	5090	5090	5090	5090	0
460	20250313	120200	142638870	5090	5090	5090	5090	0
461	20250313	120100	142638870	5090	5090	5090	5090	0
462	20250313	120000	142638870	5090	5090	5090	5090	0
463	20250313	115900	142638870	5090	5090	5090	5090	2
464	20250313	115800	142628690	5060	5060	5060	5060	2
465	20250313	115700	142618570	5090	5090	5090	5090	0
466	20250313	115600	142618570	5090	5090	5090	5090	1
467	20250313	115500	142613480	5060	5060	5060	5060	2
468	20250313	115400	142603360	5100	5100	5100	5100	0
469	20250313	115300	142603360	5100	5100	5100	5100	0
470	20250313	115200	142603360	5100	5100	5100	5100	0
471	20250313	115100	142603360	5100	5100	5100	5100	0
472	20250313	115000	142603360	5100	5100	5100	5100	0
473	20250313	114900	142603360	5100	5100	5100	5100	1
474	20250313	114800	142598260	5060	5060	5060	5060	2
475	20250313	114700	142588140	5100	5100	5100	5100	1
476	20250313	114600	142583040	5060	5060	5060	5060	0
477	20250313	114500	142583040	5060	5060	5060	5060	20
478	20250313	114400	142481840	5100	5100	5100	5100	0
479	20250313	114300	142481840	5100	5100	5100	5100	1
480	20250313	114200	142476740	5090	5090	5090	5090	42
481	20250313	114100	142262960	5070	5070	5070	5070	0
482	20250313	114000	142262960	5070	5070	5070	5070	0
483	20250313	113900	142262960	5070	5070	5070	5070	83
484	20250313	113800	141842150	5090	5090	5090	5090	0
485	20250313	113700	141842150	5090	5090	5090	5090	0
486	20250313	113600	141842150	5090	5090	5090	5090	0
487	20250313	113500	141842150	5090	5090	5090	5090	0
488	20250313	113400	141842150	5090	5090	5090	5090	3
489	20250313	113300	141826880	5090	5090	5090	5090	0
490	20250313	113200	141826880	5090	5090	5090	5090	0
491	20250313	113100	141826880	5090	5060	5090	5060	26
492	20250313	113000	141694990	5050	5100	5100	5050	1894
493	20250313	112900	132113490	5110	5110	5110	5110	0
494	20250313	112800	132113490	5110	5110	5110	5110	0
495	20250313	112700	132113490	5110	5090	5110	5090	1127
496	20250313	112600	126376750	5100	5100	5100	5100	5
497	20250313	112500	126351250	5100	5100	5100	5100	5
498	20250313	112400	126325750	5100	5100	5100	5100	200
499	20250313	112300	125305750	5110	5110	5110	5110	0
500	20250313	112200	125305750	5110	5110	5110	5110	6
501	20250313	112100	125275090	5100	5120	5120	5100	6
502	20250313	112000	125244430	5120	5120	5120	5120	0
503	20250313	111900	125244430	5120	5120	5120	5120	4
504	20250313	111800	125223950	5090	5090	5090	5090	0
505	20250313	111700	125223950	5090	5100	5100	5090	380
506	20250313	111600	123288850	5120	5120	5120	5120	0
507	20250313	111500	123288850	5120	5120	5120	5120	0
508	20250313	111400	123288850	5120	5120	5120	5120	0
509	20250313	111300	123288850	5120	5120	5120	5120	0
510	20250313	111200	123288850	5120	5120	5120	5120	0
511	20250313	111100	123288850	5120	5100	5120	5100	62
512	20250313	111000	122972430	5120	5120	5120	5120	0
513	20250313	110900	122972430	5120	5120	5120	5120	0
514	20250313	110800	122972430	5120	5120	5120	5120	0
515	20250313	110700	122972430	5120	5120	5120	5120	100
516	20250313	110600	122460430	5120	5120	5120	5120	0
517	20250313	110500	122460430	5120	5120	5120	5120	1
518	20250313	110400	122455310	5090	5120	5120	5090	2
519	20250313	110300	122445100	5100	5100	5100	5090	650
520	20250313	110200	119130780	5130	5100	5130	5100	39
521	20250313	110100	118931820	5130	5130	5130	5130	0
522	20250313	110000	118931820	5130	5130	5130	5130	0
523	20250313	105900	118931820	5130	5130	5130	5130	0
524	20250313	105800	118931820	5130	5130	5130	5130	209
525	20250313	105700	117859650	5130	5130	5130	5130	3
526	20250313	105600	117844260	5100	5130	5140	5100	4
527	20250313	105500	117823760	5140	5140	5140	5140	1
528	20250313	105400	117818620	5130	5130	5130	5130	19
529	20250313	105300	117721150	5100	5100	5100	5100	0
530	20250313	105200	117721150	5100	5100	5100	5100	1
531	20250313	105100	117716050	5110	5110	5110	5110	0
532	20250313	105000	117716050	5110	5110	5110	5110	0
533	20250313	104900	117716050	5110	5110	5110	5110	5
534	20250313	104800	117690500	5140	5140	5140	5140	0
535	20250313	104700	117690500	5140	5100	5140	5100	90
536	20250313	104600	117229090	5100	5100	5100	5100	0
537	20250313	104500	117229090	5100	5100	5100	5100	80
538	20250313	104400	116821090	5110	5100	5110	5100	321
539	20250313	104300	115183940	5100	5100	5100	5100	19
540	20250313	104200	115087040	5110	5110	5110	5110	1
541	20250313	104100	115081930	5110	5110	5110	5110	1
542	20250313	104000	115076820	5140	5110	5150	5110	70
543	20250313	103900	114717730	5110	5110	5110	5110	0
544	20250313	103800	114717730	5110	5110	5110	5110	115
545	20250313	103700	114130080	5120	5120	5120	5120	10
546	20250313	103600	114078880	5120	5120	5120	5120	0
547	20250313	103500	114078880	5120	5120	5120	5120	1
548	20250313	103400	114073760	5120	5120	5120	5120	0
549	20250313	103300	114073760	5120	5120	5120	5120	0
550	20250313	103200	114073760	5120	5120	5120	5120	2
551	20250313	103100	114063520	5110	5110	5110	5110	0
552	20250313	103000	114063520	5110	5110	5110	5110	0
553	20250313	102900	114063520	5110	5110	5110	5110	49
554	20250313	102800	113813130	5120	5110	5120	5110	7
555	20250313	102700	113777300	5110	5110	5110	5110	0
556	20250313	102600	113777300	5110	5110	5110	5110	1
557	20250313	102500	113772190	5110	5110	5110	5110	0
558	20250313	102400	113772190	5110	5110	5110	5110	2
559	20250313	102300	113761970	5090	5090	5090	5090	22
560	20250313	102200	113649990	5090	5090	5090	5090	69
561	20250313	102100	113298780	5120	5110	5120	5110	3
562	20250313	102000	113283440	5100	5100	5100	5100	1
563	20250313	101900	113278340	5110	5110	5110	5110	0
564	20250313	101800	113278340	5110	5110	5120	5110	4
565	20250313	101700	113257890	5120	5120	5120	5120	4
566	20250313	101600	113237410	5080	5080	5080	5080	0
567	20250313	101500	113237410	5080	5080	5080	5080	0
568	20250313	101400	113237410	5080	5090	5090	5080	20
569	20250313	101300	113135770	5110	5100	5110	5100	3
570	20250313	101200	113120460	5100	5100	5100	5100	0
571	20250313	101100	113120460	5100	5100	5100	5100	91
572	20250313	101000	112656360	5090	5090	5090	5090	21
573	20250313	100900	112549470	5100	5090	5100	5090	9
574	20250313	100800	112503610	5090	5060	5090	5060	39
575	20250313	100700	112305470	5060	5100	5100	5050	312
576	20250313	100600	110724500	5080	5100	5100	5080	2040
577	20250313	100500	100359320	5110	5110	5110	5110	1
578	20250313	100400	100354210	5090	5090	5090	5090	97
579	20250313	100300	99860480	5090	5090	5090	5090	0
580	20250313	100200	99860480	5090	5110	5110	5090	14
581	20250313	100100	99789020	5110	5110	5110	5110	0
582	20250313	100000	99789020	5110	5120	5120	5110	1199
583	20250313	095900	93660310	5160	5160	5160	5160	0
584	20250313	095800	93660310	5160	5160	5160	5160	1
585	20250313	095700	93655150	5130	5130	5130	5130	5
586	20250313	095600	93629500	5170	5150	5170	5150	6
587	20250313	095500	93598580	5150	5150	5150	5150	51
588	20250313	095400	93335930	5150	5150	5150	5150	0
589	20250313	095300	93335930	5150	5170	5170	5150	502
590	20250313	095200	90750590	5130	5130	5130	5130	0
591	20250313	095100	90750590	5130	5130	5130	5130	0
592	20250313	095000	90750590	5130	5130	5130	5130	0
593	20250313	094900	90750590	5130	5150	5150	5130	968
594	20250313	094800	85780650	5180	5180	5180	5170	117
595	20250313	094700	85174690	5180	5160	5180	5160	31
596	20250313	094600	85014710	5180	5180	5180	5180	0
597	20250313	094500	85014710	5180	5170	5180	5170	31
598	20250313	094400	84854330	5180	5180	5180	5180	3
599	20250313	094300	84838790	5180	5190	5190	5180	3
600	20250313	094200	84823240	5180	5180	5180	5180	338
601	20250313	094100	83072400	5180	5180	5180	5180	433
602	20250313	094000	80829460	5170	5170	5170	5170	0
603	20250313	093900	80829460	5170	5170	5170	5170	1962
604	20250313	093800	70685920	5160	5150	5160	5130	100
605	20250313	093700	70170480	5150	5140	5150	5140	358
606	20250313	093600	68329960	5130	5130	5130	5130	0
607	20250313	093500	68329960	5130	5120	5130	5120	687
608	20250313	093400	64809650	5130	5130	5130	5130	105
609	20250313	093300	64271000	5130	5120	5130	5100	539
610	20250313	093200	61518870	5150	5150	5150	5150	1176
611	20250313	093100	55462470	5160	5120	5170	5120	902
612	20250313	093000	50806660	5140	5100	5140	5100	725
613	20250313	092900	47081170	5140	5140	5140	5140	2
614	20250313	092800	47070890	5100	5100	5100	5100	90
615	20250313	092700	46611890	5120	5120	5120	5120	2
616	20250313	092600	46601650	5120	5100	5120	5100	304
617	20250313	092500	45051170	5100	5100	5100	5100	0
618	20250313	092400	45051170	5100	5110	5110	5100	107
619	20250313	092300	44505410	5110	5110	5110	5110	0
620	20250313	092200	44505410	5110	5110	5110	5110	0
621	20250313	092100	44505410	5110	5110	5110	5110	754
622	20250313	092000	40652470	5110	5140	5140	5110	65
623	20250313	091900	40319780	5110	5110	5110	5110	0
624	20250313	091800	40319780	5110	5110	5110	5110	0
625	20250313	091700	40319780	5110	5110	5110	5110	203
626	20250313	091600	39282450	5120	5110	5120	5110	1300
627	20250313	091500	32638450	5110	5110	5110	5110	899
628	20250313	091400	28044560	5120	5120	5120	5120	106
629	20250313	091300	27501840	5110	5110	5110	5110	1
630	20250313	091200	27496730	5130	5150	5150	5130	58
631	20250313	091100	27199170	5160	5130	5160	5130	4
632	20250313	091000	27178620	5160	5160	5160	5160	0
633	20250313	090900	27178620	5160	5160	5160	5140	682
634	20250313	090800	23661690	5160	5160	5160	5160	0
635	20250313	090700	23661690	5160	5160	5160	5160	729
636	20250313	090600	19900050	5160	5160	5160	5160	105
637	20250313	090500	19358250	5160	5160	5160	5160	0
638	20250313	090400	19358250	5160	5150	5170	5150	315
639	20250313	090300	17732850	5140	5150	5160	5140	1507
640	20250313	090200	9971740	5130	5150	5150	5130	904
641	20250313	090100	5316160	5150	5160	5170	5150	805
642	20250313	090000	1161360	5150	5110	5150	5110	227