KissMeData/000480/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	183100	75183170	5280	5280	5280	5280	215
3	20250318	183000	75183170	5280	5280	5280	5280	0
4	20250318	182900	75183170	5280	5280	5280	5280	0
5	20250318	182800	75183170	5280	5280	5280	5280	0
6	20250318	182700	75183170	5280	5280	5280	5280	0
7	20250318	182600	75183170	5280	5280	5280	5280	0
8	20250318	182500	75183170	5280	5280	5280	5280	0
9	20250318	182400	75183170	5280	5280	5280	5280	0
10	20250318	182300	75183170	5280	5280	5280	5280	0
11	20250318	182200	75183170	5280	5280	5280	5280	0
12	20250318	182100	75183170	5280	5280	5280	5280	0
13	20250318	182000	75183170	5280	5280	5280	5280	0
14	20250318	181900	75183170	5280	5280	5280	5280	0
15	20250318	181800	75183170	5280	5280	5280	5280	0
16	20250318	181700	75183170	5280	5280	5280	5280	0
17	20250318	181600	75183170	5280	5280	5280	5280	0
18	20250318	181500	75183170	5280	5280	5280	5280	0
19	20250318	181400	75183170	5280	5280	5280	5280	0
20	20250318	181300	75183170	5280	5280	5280	5280	0
21	20250318	181200	75183170	5280	5280	5280	5280	0
22	20250318	181100	75183170	5280	5280	5280	5280	0
23	20250318	181000	75183170	5280	5280	5280	5280	0
24	20250318	180900	75183170	5280	5280	5280	5280	0
25	20250318	180800	75183170	5280	5280	5280	5280	0
26	20250318	180700	75183170	5280	5280	5280	5280	0
27	20250318	180600	75183170	5280	5280	5280	5280	0
28	20250318	180500	75183170	5280	5280	5280	5280	0
29	20250318	180400	75183170	5280	5280	5280	5280	0
30	20250318	180300	75183170	5280	5280	5280	5280	0
31	20250318	180200	75183170	5280	5280	5280	5280	0
32	20250318	180100	75183170	5280	5280	5280	5280	215
33	20250318	180000	75183170	5280	5280	5280	5280	0
34	20250318	175900	75183170	5280	5280	5280	5280	0
35	20250318	175800	75183170	5280	5280	5280	5280	0
36	20250318	175700	75183170	5280	5280	5280	5280	0
37	20250318	175600	75183170	5280	5280	5280	5280	0
38	20250318	175500	75183170	5280	5280	5280	5280	0
39	20250318	175400	75183170	5280	5280	5280	5280	0
40	20250318	175300	75183170	5280	5280	5280	5280	0
41	20250318	175200	75183170	5280	5280	5280	5280	0
42	20250318	175100	75183170	5280	5280	5280	5280	0
43	20250318	175000	75183170	5280	5280	5280	5280	0
44	20250318	174900	75183170	5280	5280	5280	5280	0
45	20250318	174800	75183170	5280	5280	5280	5280	0
46	20250318	174700	75183170	5280	5280	5280	5280	0
47	20250318	174600	75183170	5280	5280	5280	5280	0
48	20250318	174500	75183170	5280	5280	5280	5280	0
49	20250318	174400	75183170	5280	5280	5280	5280	0
50	20250318	174300	75183170	5280	5280	5280	5280	0
51	20250318	174200	75183170	5280	5280	5280	5280	0
52	20250318	174100	75183170	5280	5280	5280	5280	0
53	20250318	174000	75183170	5280	5280	5280	5280	0
54	20250318	173900	75183170	5280	5280	5280	5280	0
55	20250318	173800	75183170	5280	5280	5280	5280	0
56	20250318	173700	75183170	5280	5280	5280	5280	0
57	20250318	173600	75183170	5280	5280	5280	5280	0
58	20250318	173500	75183170	5280	5280	5280	5280	0
59	20250318	173400	75183170	5280	5280	5280	5280	0
60	20250318	173300	75183170	5280	5280	5280	5280	0
61	20250318	173200	75183170	5280	5280	5280	5280	0
62	20250318	173100	75183170	5280	5280	5280	5280	215
63	20250318	173000	75183170	5280	5280	5280	5280	0
64	20250318	172900	75183170	5280	5280	5280	5280	0
65	20250318	172800	75183170	5280	5280	5280	5280	0
66	20250318	172700	75183170	5280	5280	5280	5280	0
67	20250318	172600	75183170	5280	5280	5280	5280	0
68	20250318	172500	75183170	5280	5280	5280	5280	0
69	20250318	172400	75183170	5280	5280	5280	5280	0
70	20250318	172300	75183170	5280	5280	5280	5280	0
71	20250318	172200	75183170	5280	5280	5280	5280	0
72	20250318	172100	75183170	5280	5280	5280	5280	0
73	20250318	172000	75183170	5280	5280	5280	5280	0
74	20250318	171900	75183170	5280	5280	5280	5280	0
75	20250318	171800	75183170	5280	5280	5280	5280	0
76	20250318	171700	75183170	5280	5280	5280	5280	0
77	20250318	171600	75183170	5280	5280	5280	5280	0
78	20250318	171500	75183170	5280	5280	5280	5280	0
79	20250318	171400	75183170	5280	5280	5280	5280	0
80	20250318	171300	75183170	5280	5280	5280	5280	0
81	20250318	171200	75183170	5280	5280	5280	5280	0
82	20250318	171100	75183170	5280	5280	5280	5280	0
83	20250318	171000	75183170	5280	5280	5280	5280	0
84	20250318	170900	75183170	5280	5280	5280	5280	0
85	20250318	170800	75183170	5280	5280	5280	5280	0
86	20250318	170700	75183170	5280	5280	5280	5280	0
87	20250318	170600	75183170	5280	5280	5280	5280	0
88	20250318	170500	75183170	5280	5280	5280	5280	0
89	20250318	170400	75183170	5280	5280	5280	5280	0
90	20250318	170300	75183170	5280	5280	5280	5280	0
91	20250318	170200	75183170	5280	5280	5280	5280	0
92	20250318	170100	75183170	5280	5280	5280	5280	215
93	20250318	170000	75183170	5280	5280	5280	5280	0
94	20250318	165900	75183170	5280	5280	5280	5280	0
95	20250318	165800	75183170	5280	5280	5280	5280	0
96	20250318	165700	75183170	5280	5280	5280	5280	0
97	20250318	165600	75183170	5280	5280	5280	5280	0
98	20250318	165500	75183170	5280	5280	5280	5280	0
99	20250318	165400	75183170	5280	5280	5280	5280	0
100	20250318	165300	75183170	5280	5280	5280	5280	0
101	20250318	165200	75183170	5280	5280	5280	5280	0
102	20250318	165100	75183170	5280	5280	5280	5280	0
103	20250318	165000	75183170	5280	5280	5280	5280	0
104	20250318	164900	75183170	5280	5280	5280	5280	0
105	20250318	164800	75183170	5280	5280	5280	5280	0
106	20250318	164700	75183170	5280	5280	5280	5280	0
107	20250318	164600	75183170	5280	5280	5280	5280	0
108	20250318	164500	75183170	5280	5280	5280	5280	0
109	20250318	164400	75183170	5280	5280	5280	5280	0
110	20250318	164300	75183170	5280	5280	5280	5280	0
111	20250318	164200	75183170	5280	5280	5280	5280	0
112	20250318	164100	75183170	5280	5280	5280	5280	0
113	20250318	164000	75183170	5280	5280	5280	5280	0
114	20250318	163900	75183170	5280	5280	5280	5280	0
115	20250318	163800	75183170	5280	5280	5280	5280	0
116	20250318	163700	75183170	5280	5280	5280	5280	0
117	20250318	163600	75183170	5280	5280	5280	5280	0
118	20250318	163500	75183170	5280	5280	5280	5280	0
119	20250318	163400	75183170	5280	5280	5280	5280	0
120	20250318	163300	75183170	5280	5280	5280	5280	0
121	20250318	163200	75183170	5280	5280	5280	5280	0
122	20250318	163100	75183170	5280	5280	5280	5280	215
123	20250318	163000	75183170	5280	5280	5280	5280	0
124	20250318	162900	75183170	5280	5280	5280	5280	0
125	20250318	162800	75183170	5280	5280	5280	5280	0
126	20250318	162700	75183170	5280	5280	5280	5280	0
127	20250318	162600	75183170	5280	5280	5280	5280	0
128	20250318	162500	75183170	5280	5280	5280	5280	0
129	20250318	162400	75183170	5280	5280	5280	5280	0
130	20250318	162300	75183170	5280	5280	5280	5280	0
131	20250318	162200	75183170	5280	5280	5280	5280	0
132	20250318	162100	75183170	5280	5280	5280	5280	0
133	20250318	162000	75183170	5280	5280	5280	5280	0
134	20250318	161900	75183170	5280	5280	5280	5280	0
135	20250318	161800	75183170	5280	5280	5280	5280	0
136	20250318	161700	75183170	5280	5280	5280	5280	0
137	20250318	161600	75183170	5280	5280	5280	5280	0
138	20250318	161500	75183170	5280	5280	5280	5280	0
139	20250318	161400	75183170	5280	5280	5280	5280	0
140	20250318	161300	75183170	5280	5280	5280	5280	0
141	20250318	161200	75183170	5280	5280	5280	5280	0
142	20250318	161100	75183170	5280	5280	5280	5280	0
143	20250318	161000	75183170	5280	5280	5280	5280	0
144	20250318	160900	75183170	5280	5280	5280	5280	0
145	20250318	160800	75183170	5280	5280	5280	5280	0
146	20250318	160700	75183170	5280	5280	5280	5280	0
147	20250318	160600	75183170	5280	5280	5280	5280	0
148	20250318	160500	75183170	5280	5280	5280	5280	0
149	20250318	160400	75183170	5280	5280	5280	5280	0
150	20250318	160300	75183170	5280	5280	5280	5280	0
151	20250318	160200	75183170	5280	5280	5280	5280	0
152	20250318	160100	75183170	5280	5280	5280	5280	215
153	20250318	160000	75183170	5280	5280	5280	5280	0
154	20250318	155900	75183170	5280	5280	5280	5280	0
155	20250318	155800	75183170	5280	5280	5280	5280	0
156	20250318	155700	75183170	5280	5280	5280	5280	0
157	20250318	155600	75183170	5280	5280	5280	5280	0
158	20250318	155500	75183170	5280	5280	5280	5280	0
159	20250318	155400	75183170	5280	5280	5280	5280	0
160	20250318	155300	75183170	5280	5280	5280	5280	0
161	20250318	155200	75183170	5280	5280	5280	5280	0
162	20250318	155100	75183170	5280	5280	5280	5280	0
163	20250318	155000	75183170	5280	5280	5280	5280	0
164	20250318	154900	75183170	5280	5280	5280	5280	0
165	20250318	154800	75183170	5280	5280	5280	5280	0
166	20250318	154700	75183170	5280	5280	5280	5280	0
167	20250318	154600	75183170	5280	5280	5280	5280	0
168	20250318	154500	75183170	5280	5280	5280	5280	0
169	20250318	154400	75183170	5280	5280	5280	5280	0
170	20250318	154300	75183170	5280	5280	5280	5280	0
171	20250318	154200	75183170	5280	5280	5280	5280	0
172	20250318	154100	75183170	5280	5280	5280	5280	0
173	20250318	154000	75183170	5280	5280	5280	5280	0
174	20250318	153900	75183170	5280	5280	5280	5280	0
175	20250318	153800	75183170	5280	5280	5280	5280	0
176	20250318	153700	75183170	5280	5280	5280	5280	0
177	20250318	153600	75183170	5280	5280	5280	5280	0
178	20250318	153500	75183170	5280	5280	5280	5280	0
179	20250318	153400	75183170	5280	5280	5280	5280	0
180	20250318	153300	75183170	5280	5280	5280	5280	0
181	20250318	153200	75183170	5280	5280	5280	5280	0
182	20250318	153100	75183170	5280	5280	5280	5280	215
183	20250318	153000	75183170	5280	5280	5280	5280	215
184	20250318	152900	74047970	5280	5280	5280	5280	0
185	20250318	152800	74047970	5280	5280	5280	5280	0
186	20250318	152700	74047970	5280	5280	5280	5280	0
187	20250318	152600	74047970	5280	5280	5280	5280	0
188	20250318	152500	74047970	5280	5280	5280	5280	0
189	20250318	152400	74047970	5280	5280	5280	5280	0
190	20250318	152300	74047970	5280	5280	5280	5280	0
191	20250318	152200	74047970	5280	5280	5280	5280	0
192	20250318	152100	74047970	5280	5280	5280	5280	0
193	20250318	152000	74047970	5280	5280	5280	5280	0
194	20250318	151900	74047970	5280	5280	5280	5280	0
195	20250318	151800	74047970	5280	5275	5290	5275	506
196	20250318	151700	71374105	5280	5280	5280	5280	0
197	20250318	151600	71374105	5280	5270	5280	5270	572
198	20250318	151500	68354355	5270	5270	5270	5270	8
199	20250318	151400	68312195	5270	5270	5270	5270	0
200	20250318	151300	68312195	5270	5270	5270	5270	121
201	20250318	151200	67674525	5275	5275	5275	5275	1
202	20250318	151100	67669250	5270	5270	5270	5270	0
203	20250318	151000	67669250	5270	5260	5270	5260	46
204	20250318	150900	67427220	5260	5260	5260	5260	0
205	20250318	150800	67427220	5260	5260	5260	5260	0
206	20250318	150700	67427220	5260	5260	5260	5260	0
207	20250318	150600	67427220	5260	5260	5260	5260	0
208	20250318	150500	67427220	5260	5260	5260	5260	600
209	20250318	150400	64271220	5260	5260	5260	5260	0
210	20250318	150300	64271220	5260	5260	5260	5260	0
211	20250318	150200	64271220	5260	5260	5260	5260	0
212	20250318	150100	64271220	5260	5260	5260	5260	0
213	20250318	150000	64271220	5260	5260	5260	5260	0
214	20250318	145900	64271220	5260	5260	5260	5260	0
215	20250318	145800	64271220	5260	5260	5260	5260	0
216	20250318	145700	64271220	5260	5260	5260	5260	0
217	20250318	145600	64271220	5260	5260	5260	5260	0
218	20250318	145500	64271220	5260	5260	5260	5260	2
219	20250318	145400	64260700	5260	5260	5260	5260	0
220	20250318	145300	64260700	5260	5260	5260	5260	0
221	20250318	145200	64260700	5260	5260	5260	5260	0
222	20250318	145100	64260700	5260	5260	5260	5260	0
223	20250318	145000	64260700	5260	5260	5260	5260	0
224	20250318	144900	64260700	5260	5260	5260	5260	0
225	20250318	144800	64260700	5260	5260	5260	5260	1
226	20250318	144700	64255440	5260	5260	5260	5260	0
227	20250318	144600	64255440	5260	5260	5260	5260	0
228	20250318	144500	64255440	5260	5260	5260	5260	0
229	20250318	144400	64255440	5260	5260	5260	5260	0
230	20250318	144300	64255440	5260	5260	5260	5260	0
231	20250318	144200	64255440	5260	5260	5260	5260	0
232	20250318	144100	64255440	5260	5260	5260	5260	0
233	20250318	144000	64255440	5260	5255	5260	5255	1800
234	20250318	143900	54787445	5250	5250	5250	5250	0
235	20250318	143800	54787445	5250	5250	5250	5250	0
236	20250318	143700	54787445	5250	5250	5250	5250	0
237	20250318	143600	54787445	5250	5260	5260	5250	15
238	20250318	143500	54708595	5260	5260	5260	5260	0
239	20250318	143400	54708595	5260	5260	5260	5260	0
240	20250318	143300	54708595	5260	5250	5260	5250	11
241	20250318	143200	54650750	5250	5250	5250	5250	0
242	20250318	143100	54650750	5250	5250	5250	5250	0
243	20250318	143000	54650750	5250	5250	5250	5250	0
244	20250318	142900	54650750	5250	5250	5250	5250	263
245	20250318	142800	53270000	5250	5250	5250	5250	1
246	20250318	142700	53264750	5260	5255	5260	5255	11
247	20250318	142600	53206895	5260	5260	5260	5260	0
248	20250318	142500	53206895	5260	5260	5260	5260	0
249	20250318	142400	53206895	5260	5260	5260	5260	0
250	20250318	142300	53206895	5260	5250	5260	5250	4
251	20250318	142200	53185875	5250	5250	5250	5250	2
252	20250318	142100	53175375	5250	5250	5250	5250	2
253	20250318	142000	53164875	5250	5250	5250	5250	0
254	20250318	141900	53164875	5250	5250	5250	5250	0
255	20250318	141800	53164875	5250	5250	5250	5250	0
256	20250318	141700	53164875	5250	5250	5250	5250	0
257	20250318	141600	53164875	5250	5250	5250	5250	0
258	20250318	141500	53164875	5250	5250	5250	5250	0
259	20250318	141400	53164875	5250	5250	5250	5250	9
260	20250318	141300	53117625	5260	5260	5260	5260	0
261	20250318	141200	53117625	5260	5260	5260	5260	0
262	20250318	141100	53117625	5260	5260	5260	5260	80
263	20250318	141000	52696825	5255	5255	5255	5255	0
264	20250318	140900	52696825	5255	5250	5255	5250	330
265	20250318	140800	50964320	5260	5260	5260	5260	11
266	20250318	140700	50906460	5260	5260	5260	5260	4
267	20250318	140600	50885420	5260	5260	5260	5260	0
268	20250318	140500	50885420	5260	5260	5260	5260	0
269	20250318	140400	50885420	5260	5260	5260	5260	0
270	20250318	140300	50885420	5260	5265	5265	5260	27
271	20250318	140200	50743335	5265	5265	5265	5265	0
272	20250318	140100	50743335	5265	5270	5270	5265	2
273	20250318	140000	50732800	5270	5270	5270	5270	0
274	20250318	135900	50732800	5270	5270	5270	5270	0
275	20250318	135800	50732800	5270	5270	5270	5270	0
276	20250318	135700	50732800	5270	5270	5270	5270	5
277	20250318	135600	50706450	5265	5265	5265	5265	1
278	20250318	135500	50701185	5265	5265	5265	5265	0
279	20250318	135400	50701185	5265	5265	5265	5265	0
280	20250318	135300	50701185	5265	5265	5265	5265	0
281	20250318	135200	50701185	5265	5265	5265	5265	0
282	20250318	135100	50701185	5265	5265	5265	5265	0
283	20250318	135000	50701185	5265	5265	5265	5265	1
284	20250318	134900	50695920	5265	5265	5265	5265	0
285	20250318	134800	50695920	5265	5265	5265	5265	0
286	20250318	134700	50695920	5265	5265	5265	5265	0
287	20250318	134600	50695920	5265	5265	5265	5265	0
288	20250318	134500	50695920	5265	5265	5265	5265	0
289	20250318	134400	50695920	5265	5265	5265	5265	1
290	20250318	134300	50690655	5265	5265	5265	5265	0
291	20250318	134200	50690655	5265	5265	5265	5265	0
292	20250318	134100	50690655	5265	5265	5265	5265	0
293	20250318	134000	50690655	5265	5265	5265	5265	0
294	20250318	133900	50690655	5265	5265	5265	5265	0
295	20250318	133800	50690655	5265	5265	5265	5265	1
296	20250318	133700	50685390	5265	5265	5265	5265	0
297	20250318	133600	50685390	5265	5265	5265	5265	0
298	20250318	133500	50685390	5265	5265	5265	5265	0
299	20250318	133400	50685390	5265	5265	5265	5265	0
300	20250318	133300	50685390	5265	5265	5265	5265	0
301	20250318	133200	50685390	5265	5265	5265	5265	1
302	20250318	133100	50680125	5260	5260	5260	5260	0
303	20250318	133000	50680125	5260	5260	5260	5260	0
304	20250318	132900	50680125	5260	5260	5260	5260	0
305	20250318	132800	50680125	5260	5255	5260	5255	270
306	20250318	132700	49259935	5260	5260	5260	5260	0
307	20250318	132600	49259935	5260	5260	5260	5260	0
308	20250318	132500	49259935	5260	5260	5260	5260	0
309	20250318	132400	49259935	5260	5260	5260	5260	0
310	20250318	132300	49259935	5260	5260	5260	5260	0
311	20250318	132200	49259935	5260	5260	5260	5260	0
312	20250318	132100	49259935	5260	5260	5260	5260	0
313	20250318	132000	49259935	5260	5260	5260	5260	0
314	20250318	131900	49259935	5260	5260	5260	5260	8
315	20250318	131800	49217855	5260	5260	5260	5260	0
316	20250318	131700	49217855	5260	5260	5260	5260	150
317	20250318	131600	48428855	5260	5255	5260	5255	23
318	20250318	131500	48307880	5250	5250	5250	5250	0
319	20250318	131400	48307880	5250	5250	5250	5250	0
320	20250318	131300	48307880	5250	5260	5260	5250	355
321	20250318	131200	46442940	5260	5260	5260	5260	0
322	20250318	131100	46442940	5260	5260	5270	5260	5
323	20250318	131000	46416625	5270	5270	5270	5270	0
324	20250318	130900	46416625	5270	5270	5270	5270	0
325	20250318	130800	46416625	5270	5270	5270	5270	0
326	20250318	130700	46416625	5270	5270	5270	5270	0
327	20250318	130600	46416625	5270	5270	5270	5270	0
328	20250318	130500	46416625	5270	5270	5270	5270	0
329	20250318	130400	46416625	5270	5270	5270	5270	0
330	20250318	130300	46416625	5270	5270	5270	5270	0
331	20250318	130200	46416625	5270	5270	5270	5270	0
332	20250318	130100	46416625	5270	5270	5270	5270	0
333	20250318	130000	46416625	5270	5270	5270	5270	390
334	20250318	125900	44361325	5280	5280	5280	5280	0
335	20250318	125800	44361325	5280	5280	5280	5280	0
336	20250318	125700	44361325	5280	5280	5280	5280	0
337	20250318	125600	44361325	5280	5280	5280	5280	0
338	20250318	125500	44361325	5280	5280	5280	5280	0
339	20250318	125400	44361325	5280	5280	5280	5280	0
340	20250318	125300	44361325	5280	5280	5280	5280	0
341	20250318	125200	44361325	5280	5280	5280	5280	1
342	20250318	125100	44356045	5280	5280	5280	5280	32
343	20250318	125000	44187085	5280	5280	5280	5280	0
344	20250318	124900	44187085	5280	5280	5280	5280	1
345	20250318	124800	44181805	5280	5280	5280	5280	0
346	20250318	124700	44181805	5280	5280	5280	5280	0
347	20250318	124600	44181805	5280	5280	5280	5280	0
348	20250318	124500	44181805	5280	5280	5280	5280	0
349	20250318	124400	44181805	5280	5280	5280	5280	0
350	20250318	124300	44181805	5280	5280	5280	5280	19
351	20250318	124200	44081485	5270	5270	5270	5270	0
352	20250318	124100	44081485	5270	5270	5270	5270	0
353	20250318	124000	44081485	5270	5270	5270	5270	0
354	20250318	123900	44081485	5270	5270	5270	5270	0
355	20250318	123800	44081485	5270	5270	5270	5270	0
356	20250318	123700	44081485	5270	5270	5270	5270	0
357	20250318	123600	44081485	5270	5270	5270	5270	0
358	20250318	123500	44081485	5270	5270	5270	5270	0
359	20250318	123400	44081485	5270	5270	5270	5270	0
360	20250318	123300	44081485	5270	5270	5270	5270	0
361	20250318	123200	44081485	5270	5270	5270	5270	0
362	20250318	123100	44081485	5270	5270	5270	5270	10
363	20250318	123000	44028785	5270	5270	5270	5270	0
364	20250318	122900	44028785	5270	5270	5270	5270	0
365	20250318	122800	44028785	5270	5270	5270	5270	10
366	20250318	122700	43976085	5270	5270	5270	5270	42
367	20250318	122600	43754745	5280	5280	5280	5280	0
368	20250318	122500	43754745	5280	5280	5280	5280	0
369	20250318	122400	43754745	5280	5280	5280	5280	0
370	20250318	122300	43754745	5280	5280	5280	5280	0
371	20250318	122200	43754745	5280	5280	5280	5280	0
372	20250318	122100	43754745	5280	5280	5280	5280	0
373	20250318	122000	43754745	5280	5280	5280	5280	0
374	20250318	121900	43754745	5280	5280	5280	5280	0
375	20250318	121800	43754745	5280	5280	5280	5280	0
376	20250318	121700	43754745	5280	5280	5280	5280	5
377	20250318	121600	43728345	5270	5270	5270	5270	0
378	20250318	121500	43728345	5270	5270	5270	5270	0
379	20250318	121400	43728345	5270	5270	5270	5270	0
380	20250318	121300	43728345	5270	5270	5270	5270	0
381	20250318	121200	43728345	5270	5270	5270	5270	0
382	20250318	121100	43728345	5270	5270	5270	5270	0
383	20250318	121000	43728345	5270	5270	5270	5270	0
384	20250318	120900	43728345	5270	5280	5280	5270	102
385	20250318	120800	43190795	5250	5250	5250	5250	942
386	20250318	120700	38245295	5260	5260	5260	5260	1067
387	20250318	120600	32632875	5270	5270	5270	5270	10
388	20250318	120500	32580175	5280	5280	5280	5280	102
389	20250318	120400	32041615	5270	5270	5270	5270	0
390	20250318	120300	32041615	5270	5270	5270	5270	0
391	20250318	120200	32041615	5270	5270	5270	5270	0
392	20250318	120100	32041615	5270	5270	5270	5270	0
393	20250318	120000	32041615	5270	5270	5270	5270	0
394	20250318	115900	32041615	5270	5270	5270	5270	24
395	20250318	115800	31915135	5270	5270	5270	5270	0
396	20250318	115700	31915135	5270	5270	5270	5270	0
397	20250318	115600	31915135	5270	5270	5270	5270	0
398	20250318	115500	31915135	5270	5270	5270	5270	0
399	20250318	115400	31915135	5270	5270	5270	5270	0
400	20250318	115300	31915135	5270	5270	5270	5270	100
401	20250318	115200	31388135	5280	5280	5280	5280	0
402	20250318	115100	31388135	5280	5280	5280	5280	0
403	20250318	115000	31388135	5280	5280	5280	5280	5
404	20250318	114900	31361735	5280	5280	5280	5280	0
405	20250318	114800	31361735	5280	5280	5280	5280	1
406	20250318	114700	31356455	5280	5280	5280	5280	0
407	20250318	114600	31356455	5280	5280	5280	5280	0
408	20250318	114500	31356455	5280	5280	5280	5280	0
409	20250318	114400	31356455	5280	5280	5280	5280	1
410	20250318	114300	31351175	5280	5280	5280	5280	0
411	20250318	114200	31351175	5280	5280	5280	5280	0
412	20250318	114100	31351175	5280	5280	5280	5280	0
413	20250318	114000	31351175	5280	5280	5280	5280	0
414	20250318	113900	31351175	5280	5280	5280	5280	0
415	20250318	113800	31351175	5280	5280	5280	5280	0
416	20250318	113700	31351175	5280	5280	5280	5280	0
417	20250318	113600	31351175	5280	5280	5280	5280	0
418	20250318	113500	31351175	5280	5280	5280	5280	0
419	20250318	113400	31351175	5280	5280	5280	5280	0
420	20250318	113300	31351175	5280	5280	5280	5280	0
421	20250318	113200	31351175	5280	5280	5280	5280	0
422	20250318	113100	31351175	5280	5280	5280	5280	0
423	20250318	113000	31351175	5280	5280	5280	5280	0
424	20250318	112900	31351175	5280	5280	5280	5280	0
425	20250318	112800	31351175	5280	5280	5280	5280	0
426	20250318	112700	31351175	5280	5280	5280	5280	1
427	20250318	112600	31345895	5280	5280	5280	5280	0
428	20250318	112500	31345895	5280	5280	5280	5280	0
429	20250318	112400	31345895	5280	5280	5280	5280	0
430	20250318	112300	31345895	5280	5280	5280	5280	0
431	20250318	112200	31345895	5280	5280	5280	5280	0
432	20250318	112100	31345895	5280	5280	5280	5280	0
433	20250318	112000	31345895	5280	5280	5280	5280	0
434	20250318	111900	31345895	5280	5280	5280	5280	0
435	20250318	111800	31345895	5280	5280	5280	5280	0
436	20250318	111700	31345895	5280	5280	5280	5280	0
437	20250318	111600	31345895	5280	5280	5280	5280	20
438	20250318	111500	31240295	5270	5270	5270	5270	1
439	20250318	111400	31235025	5270	5270	5270	5270	10
440	20250318	111300	31182325	5270	5270	5270	5270	0
441	20250318	111200	31182325	5270	5270	5270	5270	0
442	20250318	111100	31182325	5270	5270	5270	5270	70
443	20250318	111000	30813425	5270	5270	5270	5270	30
444	20250318	110900	30655325	5270	5270	5270	5270	0
445	20250318	110800	30655325	5270	5270	5270	5270	1
446	20250318	110700	30650055	5270	5270	5270	5270	0
447	20250318	110600	30650055	5270	5270	5270	5270	0
448	20250318	110500	30650055	5270	5270	5270	5270	0
449	20250318	110400	30650055	5270	5270	5270	5270	0
450	20250318	110300	30650055	5270	5270	5270	5270	0
451	20250318	110200	30650055	5270	5270	5270	5270	0
452	20250318	110100	30650055	5270	5270	5270	5270	30
453	20250318	110000	30491955	5270	5270	5270	5270	0
454	20250318	105900	30491955	5270	5270	5270	5270	0
455	20250318	105800	30491955	5270	5270	5270	5270	0
456	20250318	105700	30491955	5270	5270	5270	5270	0
457	20250318	105600	30491955	5270	5270	5270	5270	31
458	20250318	105500	30328585	5270	5270	5270	5270	2
459	20250318	105400	30318045	5270	5270	5270	5270	0
460	20250318	105300	30318045	5270	5270	5270	5270	0
461	20250318	105200	30318045	5270	5270	5270	5270	5
462	20250318	105100	30291695	5270	5270	5270	5270	0
463	20250318	105000	30291695	5270	5270	5270	5270	0
464	20250318	104900	30291695	5270	5270	5270	5270	0
465	20250318	104800	30291695	5270	5270	5270	5270	0
466	20250318	104700	30291695	5270	5270	5270	5270	0
467	20250318	104600	30291695	5270	5270	5270	5270	0
468	20250318	104500	30291695	5270	5260	5270	5260	2
469	20250318	104400	30281165	5270	5270	5270	5270	0
470	20250318	104300	30281165	5270	5270	5270	5270	2
471	20250318	104200	30270625	5270	5270	5270	5270	0
472	20250318	104100	30270625	5270	5270	5270	5270	0
473	20250318	104000	30270625	5270	5270	5270	5270	0
474	20250318	103900	30270625	5270	5270	5270	5270	0
475	20250318	103800	30270625	5270	5270	5270	5270	0
476	20250318	103700	30270625	5270	5270	5270	5270	0
477	20250318	103600	30270625	5270	5270	5270	5270	0
478	20250318	103500	30270625	5270	5270	5270	5270	0
479	20250318	103400	30270625	5270	5270	5270	5270	0
480	20250318	103300	30270625	5270	5270	5270	5270	0
481	20250318	103200	30270625	5270	5270	5270	5270	0
482	20250318	103100	30270625	5270	5270	5270	5270	1
483	20250318	103000	30265355	5260	5260	5260	5260	88
484	20250318	102900	29802475	5260	5260	5260	5260	6
485	20250318	102800	29770915	5260	5260	5260	5260	5
486	20250318	102700	29744615	5260	5260	5260	5260	0
487	20250318	102600	29744615	5260	5260	5260	5260	8
488	20250318	102500	29702535	5260	5260	5260	5260	0
489	20250318	102400	29702535	5260	5260	5260	5260	0
490	20250318	102300	29702535	5260	5260	5260	5260	472
491	20250318	102200	27219815	5270	5270	5270	5260	254
492	20250318	102100	25881265	5270	5270	5270	5270	2
493	20250318	102000	25870725	5270	5270	5270	5270	0
494	20250318	101900	25870725	5270	5270	5270	5270	0
495	20250318	101800	25870725	5270	5270	5270	5270	138
496	20250318	101700	25143465	5280	5280	5280	5280	0
497	20250318	101600	25143465	5280	5280	5280	5280	0
498	20250318	101500	25143465	5280	5280	5280	5280	0
499	20250318	101400	25143465	5280	5280	5280	5280	3
500	20250318	101300	25127625	5280	5280	5280	5280	0
501	20250318	101200	25127625	5280	5280	5280	5280	0
502	20250318	101100	25127625	5280	5280	5280	5280	0
503	20250318	101000	25127625	5280	5280	5280	5280	0
504	20250318	100900	25127625	5280	5280	5280	5280	5
505	20250318	100800	25101225	5280	5280	5280	5280	0
506	20250318	100700	25101225	5280	5280	5280	5280	0
507	20250318	100600	25101225	5280	5280	5280	5280	1
508	20250318	100500	25095945	5280	5280	5280	5280	1
509	20250318	100400	25090665	5280	5280	5280	5280	0
510	20250318	100300	25090665	5280	5280	5280	5280	13
511	20250318	100200	25022025	5280	5280	5280	5280	0
512	20250318	100100	25022025	5280	5280	5280	5280	0
513	20250318	100000	25022025	5280	5280	5280	5280	1
514	20250318	095900	25016745	5280	5280	5280	5280	12
515	20250318	095800	24953385	5280	5280	5280	5280	0
516	20250318	095700	24953385	5280	5280	5280	5280	10
517	20250318	095600	24900585	5280	5280	5290	5280	221
518	20250318	095500	23732255	5280	5280	5280	5280	0
519	20250318	095400	23732255	5280	5280	5280	5280	0
520	20250318	095300	23732255	5280	5280	5280	5280	2
521	20250318	095200	23721695	5290	5290	5290	5290	0
522	20250318	095100	23721695	5290	5280	5290	5280	13
523	20250318	095000	23652955	5270	5270	5270	5270	0
524	20250318	094900	23652955	5270	5270	5270	5270	0
525	20250318	094800	23652955	5270	5280	5280	5270	133
526	20250318	094700	22951955	5290	5290	5290	5280	120
527	20250318	094600	22318120	5290	5290	5290	5290	5
528	20250318	094500	22291670	5290	5290	5290	5290	0
529	20250318	094400	22291670	5290	5290	5290	5290	0
530	20250318	094300	22291670	5290	5290	5290	5290	0
531	20250318	094200	22291670	5290	5290	5290	5290	0
532	20250318	094100	22291670	5290	5290	5290	5290	0
533	20250318	094000	22291670	5290	5290	5290	5290	0
534	20250318	093900	22291670	5290	5290	5290	5290	0
535	20250318	093800	22291670	5290	5290	5290	5290	1
536	20250318	093700	22286380	5290	5290	5290	5290	4
537	20250318	093600	22265220	5290	5290	5290	5290	0
538	20250318	093500	22265220	5290	5290	5290	5290	1
539	20250318	093400	22259930	5290	5290	5290	5290	1
540	20250318	093300	22254640	5285	5285	5285	5285	10
541	20250318	093200	22201790	5290	5290	5290	5290	0
542	20250318	093100	22201790	5290	5290	5290	5290	0
543	20250318	093000	22201790	5290	5290	5290	5290	0
544	20250318	092900	22201790	5290	5290	5290	5290	0
545	20250318	092800	22201790	5290	5290	5290	5290	4
546	20250318	092700	22180630	5290	5290	5290	5290	0
547	20250318	092600	22180630	5290	5290	5290	5290	0
548	20250318	092500	22180630	5290	5290	5290	5290	0
549	20250318	092400	22180630	5290	5290	5290	5290	0
550	20250318	092300	22180630	5290	5290	5290	5290	0
551	20250318	092200	22180630	5290	5290	5290	5290	14
552	20250318	092100	22106570	5280	5280	5280	5280	0
553	20250318	092000	22106570	5280	5280	5280	5280	0
554	20250318	091900	22106570	5280	5280	5280	5280	34
555	20250318	091800	21927050	5280	5280	5280	5280	11
556	20250318	091700	21868970	5270	5270	5270	5270	13
557	20250318	091600	21800460	5270	5270	5270	5270	0
558	20250318	091500	21800460	5270	5270	5270	5270	5
559	20250318	091400	21774110	5270	5270	5270	5270	0
560	20250318	091300	21774110	5270	5250	5270	5250	583
561	20250318	091200	18713320	5250	5260	5260	5250	1957
562	20250318	091100	8438970	5280	5280	5280	5280	0
563	20250318	091000	8438970	5280	5260	5280	5250	481
564	20250318	090900	5906700	5260	5270	5270	5260	173
565	20250318	090800	4995470	5290	5290	5290	5290	0
566	20250318	090700	4995470	5290	5290	5290	5290	0
567	20250318	090600	4995470	5290	5290	5290	5290	0
568	20250318	090500	4995470	5290	5290	5290	5290	0
569	20250318	090400	4995470	5290	5280	5290	5250	444
570	20250318	090300	2661600	5260	5260	5260	5260	0
571	20250318	090200	2661600	5260	5260	5260	5260	254
572	20250318	090100	1325560	5260	5300	5300	5260	202
573	20250318	090000	263000	5260	5260	5260	5260	50