KissMeData/052260/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	193700	296066410	4605	4605	4605	4605	2154
3	20250313	193600	296066410	4605	4605	4605	4605	0
4	20250313	193500	296066410	4605	4605	4605	4605	0
5	20250313	193400	296066410	4605	4605	4605	4605	0
6	20250313	193300	296066410	4605	4605	4605	4605	0
7	20250313	193200	296066410	4605	4605	4605	4605	0
8	20250313	193100	296066410	4605	4605	4605	4605	0
9	20250313	193000	296066410	4605	4605	4605	4605	0
10	20250313	192900	296066410	4605	4605	4605	4605	0
11	20250313	192800	296066410	4605	4605	4605	4605	0
12	20250313	192700	296066410	4605	4605	4605	4605	0
13	20250313	192600	296066410	4605	4605	4605	4605	0
14	20250313	192500	296066410	4605	4605	4605	4605	0
15	20250313	192400	296066410	4605	4605	4605	4605	0
16	20250313	192300	296066410	4605	4605	4605	4605	0
17	20250313	192200	296066410	4605	4605	4605	4605	0
18	20250313	192100	296066410	4605	4605	4605	4605	0
19	20250313	192000	296066410	4605	4605	4605	4605	0
20	20250313	191900	296066410	4605	4605	4605	4605	0
21	20250313	191800	296066410	4605	4605	4605	4605	0
22	20250313	191700	296066410	4605	4605	4605	4605	0
23	20250313	191600	296066410	4605	4605	4605	4605	0
24	20250313	191500	296066410	4605	4605	4605	4605	0
25	20250313	191400	296066410	4605	4605	4605	4605	0
26	20250313	191300	296066410	4605	4605	4605	4605	0
27	20250313	191200	296066410	4605	4605	4605	4605	0
28	20250313	191100	296066410	4605	4605	4605	4605	0
29	20250313	191000	296066410	4605	4605	4605	4605	0
30	20250313	190900	296066410	4605	4605	4605	4605	0
31	20250313	190800	296066410	4605	4605	4605	4605	0
32	20250313	190700	296066410	4605	4605	4605	4605	2154
33	20250313	190600	296066410	4605	4605	4605	4605	0
34	20250313	190500	296066410	4605	4605	4605	4605	0
35	20250313	190400	296066410	4605	4605	4605	4605	0
36	20250313	190300	296066410	4605	4605	4605	4605	0
37	20250313	190200	296066410	4605	4605	4605	4605	0
38	20250313	190100	296066410	4605	4605	4605	4605	0
39	20250313	190000	296066410	4605	4605	4605	4605	0
40	20250313	185900	296066410	4605	4605	4605	4605	0
41	20250313	185800	296066410	4605	4605	4605	4605	0
42	20250313	185700	296066410	4605	4605	4605	4605	0
43	20250313	185600	296066410	4605	4605	4605	4605	0
44	20250313	185500	296066410	4605	4605	4605	4605	0
45	20250313	185400	296066410	4605	4605	4605	4605	0
46	20250313	185300	296066410	4605	4605	4605	4605	0
47	20250313	185200	296066410	4605	4605	4605	4605	0
48	20250313	185100	296066410	4605	4605	4605	4605	0
49	20250313	185000	296066410	4605	4605	4605	4605	0
50	20250313	184900	296066410	4605	4605	4605	4605	0
51	20250313	184800	296066410	4605	4605	4605	4605	0
52	20250313	184700	296066410	4605	4605	4605	4605	0
53	20250313	184600	296066410	4605	4605	4605	4605	0
54	20250313	184500	296066410	4605	4605	4605	4605	0
55	20250313	184400	296066410	4605	4605	4605	4605	0
56	20250313	184300	296066410	4605	4605	4605	4605	0
57	20250313	184200	296066410	4605	4605	4605	4605	0
58	20250313	184100	296066410	4605	4605	4605	4605	0
59	20250313	184000	296066410	4605	4605	4605	4605	0
60	20250313	183900	296066410	4605	4605	4605	4605	0
61	20250313	183800	296066410	4605	4605	4605	4605	0
62	20250313	183700	296066410	4605	4605	4605	4605	2154
63	20250313	183600	296066410	4605	4605	4605	4605	0
64	20250313	183500	296066410	4605	4605	4605	4605	0
65	20250313	183400	296066410	4605	4605	4605	4605	0
66	20250313	183300	296066410	4605	4605	4605	4605	0
67	20250313	183200	296066410	4605	4605	4605	4605	0
68	20250313	183100	296066410	4605	4605	4605	4605	0
69	20250313	183000	296066410	4605	4605	4605	4605	0
70	20250313	182900	296066410	4605	4605	4605	4605	0
71	20250313	182800	296066410	4605	4605	4605	4605	0
72	20250313	182700	296066410	4605	4605	4605	4605	0
73	20250313	182600	296066410	4605	4605	4605	4605	0
74	20250313	182500	296066410	4605	4605	4605	4605	0
75	20250313	182400	296066410	4605	4605	4605	4605	0
76	20250313	182300	296066410	4605	4605	4605	4605	0
77	20250313	182200	296066410	4605	4605	4605	4605	0
78	20250313	182100	296066410	4605	4605	4605	4605	0
79	20250313	182000	296066410	4605	4605	4605	4605	0
80	20250313	181900	296066410	4605	4605	4605	4605	0
81	20250313	181800	296066410	4605	4605	4605	4605	0
82	20250313	181700	296066410	4605	4605	4605	4605	0
83	20250313	181600	296066410	4605	4605	4605	4605	0
84	20250313	181500	296066410	4605	4605	4605	4605	0
85	20250313	181400	296066410	4605	4605	4605	4605	0
86	20250313	181300	296066410	4605	4605	4605	4605	0
87	20250313	181200	296066410	4605	4605	4605	4605	0
88	20250313	181100	296066410	4605	4605	4605	4605	0
89	20250313	181000	296066410	4605	4605	4605	4605	0
90	20250313	180900	296066410	4605	4605	4605	4605	0
91	20250313	180800	296066410	4605	4605	4605	4605	0
92	20250313	180700	296066410	4605	4605	4605	4605	2154
93	20250313	180600	296066410	4605	4605	4605	4605	0
94	20250313	180500	296066410	4605	4605	4605	4605	0
95	20250313	180400	296066410	4605	4605	4605	4605	0
96	20250313	180300	296066410	4605	4605	4605	4605	0
97	20250313	180200	296066410	4605	4605	4605	4605	0
98	20250313	180100	296066410	4605	4605	4605	4605	0
99	20250313	180000	296066410	4605	4605	4605	4605	0
100	20250313	175900	296066410	4605	4605	4605	4605	0
101	20250313	175800	296066410	4605	4605	4605	4605	0
102	20250313	175700	296066410	4605	4605	4605	4605	0
103	20250313	175600	296066410	4605	4605	4605	4605	0
104	20250313	175500	296066410	4605	4605	4605	4605	0
105	20250313	175400	296066410	4605	4605	4605	4605	0
106	20250313	175300	296066410	4605	4605	4605	4605	0
107	20250313	175200	296066410	4605	4605	4605	4605	0
108	20250313	175100	296066410	4605	4605	4605	4605	0
109	20250313	175000	296066410	4605	4605	4605	4605	0
110	20250313	174900	296066410	4605	4605	4605	4605	0
111	20250313	174800	296066410	4605	4605	4605	4605	0
112	20250313	174700	296066410	4605	4605	4605	4605	0
113	20250313	174600	296066410	4605	4605	4605	4605	0
114	20250313	174500	296066410	4605	4605	4605	4605	0
115	20250313	174400	296066410	4605	4605	4605	4605	0
116	20250313	174300	296066410	4605	4605	4605	4605	0
117	20250313	174200	296066410	4605	4605	4605	4605	0
118	20250313	174100	296066410	4605	4605	4605	4605	0
119	20250313	174000	296066410	4605	4605	4605	4605	0
120	20250313	173900	296066410	4605	4605	4605	4605	0
121	20250313	173800	296066410	4605	4605	4605	4605	0
122	20250313	173700	296066410	4605	4605	4605	4605	2154
123	20250313	173600	296066410	4605	4605	4605	4605	0
124	20250313	173500	296066410	4605	4605	4605	4605	0
125	20250313	173400	296066410	4605	4605	4605	4605	0
126	20250313	173300	296066410	4605	4605	4605	4605	0
127	20250313	173200	296066410	4605	4605	4605	4605	0
128	20250313	173100	296066410	4605	4605	4605	4605	0
129	20250313	173000	296066410	4605	4605	4605	4605	0
130	20250313	172900	296066410	4605	4605	4605	4605	0
131	20250313	172800	296066410	4605	4605	4605	4605	0
132	20250313	172700	296066410	4605	4605	4605	4605	0
133	20250313	172600	296066410	4605	4605	4605	4605	0
134	20250313	172500	296066410	4605	4605	4605	4605	0
135	20250313	172400	296066410	4605	4605	4605	4605	0
136	20250313	172300	296066410	4605	4605	4605	4605	0
137	20250313	172200	296066410	4605	4605	4605	4605	0
138	20250313	172100	296066410	4605	4605	4605	4605	0
139	20250313	172000	296066410	4605	4605	4605	4605	0
140	20250313	171900	296066410	4605	4605	4605	4605	0
141	20250313	171800	296066410	4605	4605	4605	4605	0
142	20250313	171700	296066410	4605	4605	4605	4605	0
143	20250313	171600	296066410	4605	4605	4605	4605	0
144	20250313	171500	296066410	4605	4605	4605	4605	0
145	20250313	171400	296066410	4605	4605	4605	4605	0
146	20250313	171300	296066410	4605	4605	4605	4605	0
147	20250313	171200	296066410	4605	4605	4605	4605	0
148	20250313	171100	296066410	4605	4605	4605	4605	0
149	20250313	171000	296066410	4605	4605	4605	4605	0
150	20250313	170900	296066410	4605	4605	4605	4605	0
151	20250313	170800	296066410	4605	4605	4605	4605	0
152	20250313	170700	296066410	4605	4605	4605	4605	2154
153	20250313	170600	296066410	4605	4605	4605	4605	0
154	20250313	170500	296066410	4605	4605	4605	4605	0
155	20250313	170400	296066410	4605	4605	4605	4605	0
156	20250313	170300	296066410	4605	4605	4605	4605	0
157	20250313	170200	296066410	4605	4605	4605	4605	0
158	20250313	170100	296066410	4605	4605	4605	4605	0
159	20250313	170000	296066410	4605	4605	4605	4605	0
160	20250313	165900	296066410	4605	4605	4605	4605	0
161	20250313	165800	296066410	4605	4605	4605	4605	0
162	20250313	165700	296066410	4605	4605	4605	4605	0
163	20250313	165600	296066410	4605	4605	4605	4605	0
164	20250313	165500	296066410	4605	4605	4605	4605	0
165	20250313	165400	296066410	4605	4605	4605	4605	0
166	20250313	165300	296066410	4605	4605	4605	4605	0
167	20250313	165200	296066410	4605	4605	4605	4605	0
168	20250313	165100	296066410	4605	4605	4605	4605	0
169	20250313	165000	296066410	4605	4605	4605	4605	0
170	20250313	164900	296066410	4605	4605	4605	4605	0
171	20250313	164800	296066410	4605	4605	4605	4605	0
172	20250313	164700	296066410	4605	4605	4605	4605	0
173	20250313	164600	296066410	4605	4605	4605	4605	0
174	20250313	164500	296066410	4605	4605	4605	4605	0
175	20250313	164400	296066410	4605	4605	4605	4605	0
176	20250313	164300	296066410	4605	4605	4605	4605	0
177	20250313	164200	296066410	4605	4605	4605	4605	0
178	20250313	164100	296066410	4605	4605	4605	4605	0
179	20250313	164000	296066410	4605	4605	4605	4605	0
180	20250313	163900	296066410	4605	4605	4605	4605	0
181	20250313	163800	296066410	4605	4605	4605	4605	0
182	20250313	163700	296066410	4605	4605	4605	4605	2154
183	20250313	163600	296066410	4605	4605	4605	4605	0
184	20250313	163500	296066410	4605	4605	4605	4605	0
185	20250313	163400	296066410	4605	4605	4605	4605	0
186	20250313	163300	296066410	4605	4605	4605	4605	0
187	20250313	163200	296066410	4605	4605	4605	4605	0
188	20250313	163100	296066410	4605	4605	4605	4605	0
189	20250313	163000	296066410	4605	4605	4605	4605	0
190	20250313	162900	296066410	4605	4605	4605	4605	0
191	20250313	162800	296066410	4605	4605	4605	4605	0
192	20250313	162700	296066410	4605	4605	4605	4605	0
193	20250313	162600	296066410	4605	4605	4605	4605	0
194	20250313	162500	296066410	4605	4605	4605	4605	0
195	20250313	162400	296066410	4605	4605	4605	4605	0
196	20250313	162300	296066410	4605	4605	4605	4605	0
197	20250313	162200	296066410	4605	4605	4605	4605	0
198	20250313	162100	296066410	4605	4605	4605	4605	0
199	20250313	162000	296066410	4605	4605	4605	4605	0
200	20250313	161900	296066410	4605	4605	4605	4605	0
201	20250313	161800	296066410	4605	4605	4605	4605	0
202	20250313	161700	296066410	4605	4605	4605	4605	0
203	20250313	161600	296066410	4605	4605	4605	4605	0
204	20250313	161500	296066410	4605	4605	4605	4605	0
205	20250313	161400	296066410	4605	4605	4605	4605	0
206	20250313	161300	296066410	4605	4605	4605	4605	0
207	20250313	161200	296066410	4605	4605	4605	4605	0
208	20250313	161100	296066410	4605	4605	4605	4605	0
209	20250313	161000	296066410	4605	4605	4605	4605	0
210	20250313	160900	296066410	4605	4605	4605	4605	0
211	20250313	160800	296066410	4605	4605	4605	4605	0
212	20250313	160700	296066410	4605	4605	4605	4605	2154
213	20250313	160600	296066410	4605	4605	4605	4605	0
214	20250313	160500	296066410	4605	4605	4605	4605	0
215	20250313	160400	296066410	4605	4605	4605	4605	0
216	20250313	160300	296066410	4605	4605	4605	4605	0
217	20250313	160200	296066410	4605	4605	4605	4605	0
218	20250313	160100	296066410	4605	4605	4605	4605	0
219	20250313	160000	296066410	4605	4605	4605	4605	0
220	20250313	155900	296066410	4605	4605	4605	4605	0
221	20250313	155800	296066410	4605	4605	4605	4605	0
222	20250313	155700	296066410	4605	4605	4605	4605	0
223	20250313	155600	296066410	4605	4605	4605	4605	0
224	20250313	155500	296066410	4605	4605	4605	4605	0
225	20250313	155400	296066410	4605	4605	4605	4605	0
226	20250313	155300	296066410	4605	4605	4605	4605	0
227	20250313	155200	296066410	4605	4605	4605	4605	0
228	20250313	155100	296066410	4605	4605	4605	4605	0
229	20250313	155000	296066410	4605	4605	4605	4605	0
230	20250313	154900	296066410	4605	4605	4605	4605	0
231	20250313	154800	296066410	4605	4605	4605	4605	0
232	20250313	154700	296066410	4605	4605	4605	4605	0
233	20250313	154600	296066410	4605	4605	4605	4605	0
234	20250313	154500	296066410	4605	4605	4605	4605	0
235	20250313	154400	296066410	4605	4605	4605	4605	0
236	20250313	154300	296066410	4605	4605	4605	4605	0
237	20250313	154200	296066410	4605	4605	4605	4605	0
238	20250313	154100	296066410	4605	4605	4605	4605	0
239	20250313	154000	296066410	4605	4605	4605	4605	0
240	20250313	153900	296066410	4605	4605	4605	4605	0
241	20250313	153800	296066410	4605	4605	4605	4605	0
242	20250313	153700	296066410	4605	4605	4605	4605	2154
243	20250313	153600	296066410	4605	4605	4605	4605	0
244	20250313	153500	296066410	4605	4605	4605	4605	0
245	20250313	153400	296066410	4605	4605	4605	4605	0
246	20250313	153300	296066410	4605	4605	4605	4605	0
247	20250313	153200	296066410	4605	4605	4605	4605	0
248	20250313	153100	296066410	4605	4605	4605	4605	0
249	20250313	153000	296066410	4605	4605	4605	4605	2154
250	20250313	152900	286147240	4605	4605	4605	4605	0
251	20250313	152800	286147240	4605	4605	4605	4605	0
252	20250313	152700	286147240	4605	4605	4605	4605	0
253	20250313	152600	286147240	4605	4605	4605	4605	0
254	20250313	152500	286147240	4605	4605	4605	4605	0
255	20250313	152400	286147240	4605	4605	4605	4605	0
256	20250313	152300	286147240	4605	4605	4605	4605	0
257	20250313	152200	286147240	4605	4605	4605	4605	0
258	20250313	152100	286147240	4605	4605	4605	4605	0
259	20250313	152000	286147240	4605	4605	4605	4605	0
260	20250313	151900	286147240	4605	4605	4605	4605	0
261	20250313	151800	286147240	4605	4605	4605	4605	21
262	20250313	151700	286050535	4605	4610	4610	4605	357
263	20250313	151600	284406435	4610	4610	4610	4610	0
264	20250313	151500	284406435	4610	4610	4610	4610	0
265	20250313	151400	284406435	4610	4610	4610	4610	9
266	20250313	151300	284364945	4610	4610	4610	4610	0
267	20250313	151200	284364945	4610	4610	4610	4610	5
268	20250313	151100	284341895	4605	4605	4610	4605	1216
269	20250313	151000	278742070	4600	4600	4600	4600	205
270	20250313	150900	277799070	4600	4600	4600	4600	54
271	20250313	150800	277550670	4600	4600	4600	4600	1144
272	20250313	150700	272288270	4600	4600	4600	4600	59
273	20250313	150600	272016870	4605	4605	4605	4605	0
274	20250313	150500	272016870	4605	4610	4610	4605	224
275	20250313	150400	270985250	4605	4605	4605	4605	0
276	20250313	150300	270985250	4605	4605	4605	4605	0
277	20250313	150200	270985250	4605	4605	4605	4605	0
278	20250313	150100	270985250	4605	4607	4607	4605	65
279	20250313	150000	270685905	4610	4610	4610	4610	0
280	20250313	145900	270685905	4610	4610	4610	4610	20
281	20250313	145800	270593705	4610	4610	4610	4610	0
282	20250313	145700	270593705	4610	4610	4610	4610	26
283	20250313	145600	270473845	4600	4600	4600	4600	60
284	20250313	145500	270197845	4600	4600	4600	4600	0
285	20250313	145400	270197845	4600	4600	4600	4600	0
286	20250313	145300	270197845	4600	4600	4600	4600	0
287	20250313	145200	270197845	4600	4600	4600	4600	0
288	20250313	145100	270197845	4600	4600	4600	4600	0
289	20250313	145000	270197845	4600	4600	4600	4600	0
290	20250313	144900	270197845	4600	4600	4600	4600	0
291	20250313	144800	270197845	4600	4600	4600	4600	0
292	20250313	144700	270197845	4600	4600	4600	4600	0
293	20250313	144600	270197845	4600	4600	4600	4600	0
294	20250313	144500	270197845	4600	4600	4620	4600	7853
295	20250313	144400	234030455	4595	4605	4605	4595	3041
296	20250313	144300	220044990	4610	4610	4610	4610	0
297	20250313	144200	220044990	4610	4610	4610	4610	0
298	20250313	144100	220044990	4610	4610	4610	4610	10
299	20250313	144000	219998890	4610	4610	4610	4610	0
300	20250313	143900	219998890	4610	4610	4610	4610	0
301	20250313	143800	219998890	4610	4610	4610	4610	0
302	20250313	143700	219998890	4610	4610	4610	4610	933
303	20250313	143600	215697760	4615	4615	4615	4615	0
304	20250313	143500	215697760	4615	4615	4615	4615	2
305	20250313	143400	215688530	4610	4610	4610	4610	0
306	20250313	143300	215688530	4610	4610	4610	4610	100
307	20250313	143200	215227530	4605	4605	4605	4605	0
308	20250313	143100	215227530	4605	4605	4605	4605	0
309	20250313	143000	215227530	4605	4605	4605	4605	1512
310	20250313	142900	208264770	4605	4605	4605	4605	0
311	20250313	142800	208264770	4605	4605	4605	4605	5
312	20250313	142700	208241745	4600	4600	4600	4600	0
313	20250313	142600	208241745	4600	4600	4600	4600	0
314	20250313	142500	208241745	4600	4602	4602	4600	560
315	20250313	142400	205665645	4600	4600	4600	4600	0
316	20250313	142300	205665645	4600	4600	4600	4600	0
317	20250313	142200	205665645	4600	4600	4600	4600	756
318	20250313	142100	202188045	4605	4605	4605	4605	25
319	20250313	142000	202072920	4600	4600	4600	4600	0
320	20250313	141900	202072920	4600	4600	4600	4600	52
321	20250313	141800	201833720	4600	4600	4600	4600	0
322	20250313	141700	201833720	4600	4595	4600	4595	321
323	20250313	141600	200358670	4595	4605	4605	4595	2539
324	20250313	141500	188683280	4605	4605	4605	4605	0
325	20250313	141400	188683280	4605	4605	4605	4605	0
326	20250313	141300	188683280	4605	4605	4605	4605	0
327	20250313	141200	188683280	4605	4605	4605	4605	0
328	20250313	141100	188683280	4605	4605	4605	4605	0
329	20250313	141000	188683280	4605	4605	4605	4605	0
330	20250313	140900	188683280	4605	4605	4605	4605	0
331	20250313	140800	188683280	4605	4605	4605	4605	0
332	20250313	140700	188683280	4605	4605	4605	4605	0
333	20250313	140600	188683280	4605	4605	4605	4605	10
334	20250313	140500	188637230	4620	4620	4620	4620	0
335	20250313	140400	188637230	4620	4620	4620	4620	0
336	20250313	140300	188637230	4620	4620	4620	4620	0
337	20250313	140200	188637230	4620	4620	4620	4620	60
338	20250313	140100	188360030	4620	4620	4620	4620	140
339	20250313	140000	187713230	4620	4620	4620	4620	0
340	20250313	135900	187713230	4620	4620	4620	4620	0
341	20250313	135800	187713230	4620	4620	4620	4620	0
342	20250313	135700	187713230	4620	4620	4620	4620	0
343	20250313	135600	187713230	4620	4620	4620	4620	0
344	20250313	135500	187713230	4620	4620	4620	4620	0
345	20250313	135400	187713230	4620	4620	4620	4620	0
346	20250313	135300	187713230	4620	4620	4620	4620	7
347	20250313	135200	187680890	4620	4620	4620	4620	25
348	20250313	135100	187565390	4620	4620	4620	4620	0
349	20250313	135000	187565390	4620	4620	4620	4620	0
350	20250313	134900	187565390	4620	4620	4620	4620	0
351	20250313	134800	187565390	4620	4620	4620	4620	0
352	20250313	134700	187565390	4620	4620	4620	4620	0
353	20250313	134600	187565390	4620	4620	4620	4620	0
354	20250313	134500	187565390	4620	4620	4620	4620	0
355	20250313	134400	187565390	4620	4620	4620	4620	0
356	20250313	134300	187565390	4620	4620	4620	4620	11
357	20250313	134200	187514570	4600	4600	4600	4600	0
358	20250313	134100	187514570	4600	4600	4600	4600	59
359	20250313	134000	187243170	4620	4600	4620	4600	58
360	20250313	133900	186976350	4600	4600	4600	4600	0
361	20250313	133800	186976350	4600	4600	4600	4600	58
362	20250313	133700	186709550	4600	4605	4605	4600	1600
363	20250313	133600	179347990	4620	4620	4620	4620	0
364	20250313	133500	179347990	4620	4620	4620	4620	0
365	20250313	133400	179347990	4620	4620	4620	4620	1
366	20250313	133300	179343370	4620	4620	4620	4620	0
367	20250313	133200	179343370	4620	4620	4620	4620	0
368	20250313	133100	179343370	4620	4615	4660	4615	1224
369	20250313	133000	173658545	4605	4605	4605	4605	0
370	20250313	132900	173658545	4605	4605	4605	4605	0
371	20250313	132800	173658545	4605	4605	4605	4605	0
372	20250313	132700	173658545	4605	4605	4605	4605	0
373	20250313	132600	173658545	4605	4605	4605	4605	0
374	20250313	132500	173658545	4605	4605	4605	4605	0
375	20250313	132400	173658545	4605	4605	4605	4605	0
376	20250313	132300	173658545	4605	4605	4605	4605	0
377	20250313	132200	173658545	4605	4605	4605	4605	6
378	20250313	132100	173630915	4600	4600	4600	4600	0
379	20250313	132000	173630915	4600	4600	4600	4600	0
380	20250313	131900	173630915	4600	4600	4600	4600	0
381	20250313	131800	173630915	4600	4605	4605	4600	56
382	20250313	131700	173373300	4620	4620	4620	4620	0
383	20250313	131600	173373300	4620	4620	4620	4620	0
384	20250313	131500	173373300	4620	4620	4620	4620	0
385	20250313	131400	173373300	4620	4620	4620	4600	2159
386	20250313	131300	163437585	4605	4605	4605	4605	0
387	20250313	131200	163437585	4605	4605	4605	4605	54
388	20250313	131100	163188915	4605	4610	4610	4605	4
389	20250313	131000	163170485	4605	4605	4605	4605	0
390	20250313	130900	163170485	4605	4605	4605	4605	136
391	20250313	130800	162544205	4605	4605	4605	4605	0
392	20250313	130700	162544205	4605	4605	4605	4605	0
393	20250313	130600	162544205	4605	4605	4605	4605	0
394	20250313	130500	162544205	4605	4605	4605	4605	0
395	20250313	130400	162544205	4605	4610	4610	4605	1000
396	20250313	130300	157935205	4610	4610	4610	4610	0
397	20250313	130200	157935205	4610	4610	4610	4610	55
398	20250313	130100	157681655	4605	4605	4605	4605	0
399	20250313	130000	157681655	4605	4605	4605	4605	0
400	20250313	125900	157681655	4605	4605	4605	4605	0
401	20250313	125800	157681655	4605	4605	4605	4605	0
402	20250313	125700	157681655	4605	4605	4605	4605	0
403	20250313	125600	157681655	4605	4605	4605	4605	0
404	20250313	125500	157681655	4605	4605	4605	4605	0
405	20250313	125400	157681655	4605	4605	4605	4605	130
406	20250313	125300	157083005	4605	4605	4605	4605	0
407	20250313	125200	157083005	4605	4620	4620	4605	61
408	20250313	125100	156802055	4620	4620	4620	4620	1
409	20250313	125000	156797435	4610	4610	4610	4610	1625
410	20250313	124900	149306185	4615	4615	4615	4615	0
411	20250313	124800	149306185	4615	4615	4615	4615	0
412	20250313	124700	149306185	4615	4615	4615	4615	0
413	20250313	124600	149306185	4615	4615	4615	4615	0
414	20250313	124500	149306185	4615	4615	4615	4615	784
415	20250313	124400	145688025	4620	4620	4620	4620	0
416	20250313	124300	145688025	4620	4620	4620	4620	120
417	20250313	124200	145133625	4620	4620	4620	4620	0
418	20250313	124100	145133625	4620	4620	4620	4620	0
419	20250313	124000	145133625	4620	4620	4620	4620	0
420	20250313	123900	145133625	4620	4620	4620	4620	2
421	20250313	123800	145124385	4620	4620	4620	4620	1
422	20250313	123700	145119765	4615	4615	4615	4615	600
423	20250313	123600	142350765	4620	4620	4620	4620	0
424	20250313	123500	142350765	4620	4615	4620	4615	57
425	20250313	123400	142087685	4620	4620	4620	4620	1
426	20250313	123300	142083065	4620	4620	4620	4620	0
427	20250313	123200	142083065	4620	4620	4620	4620	1
428	20250313	123100	142078445	4615	4615	4615	4615	0
429	20250313	123000	142078445	4615	4615	4615	4615	0
430	20250313	122900	142078445	4615	4615	4615	4615	1
431	20250313	122800	142073830	4615	4615	4615	4615	0
432	20250313	122700	142073830	4615	4615	4615	4615	0
433	20250313	122600	142073830	4615	4615	4615	4615	0
434	20250313	122500	142073830	4615	4615	4615	4615	0
435	20250313	122400	142073830	4615	4615	4615	4615	0
436	20250313	122300	142073830	4615	4615	4615	4615	0
437	20250313	122200	142073830	4615	4615	4615	4615	350
438	20250313	122100	140458580	4610	4610	4610	4610	0
439	20250313	122000	140458580	4610	4610	4610	4610	0
440	20250313	121900	140458580	4610	4610	4610	4610	300
441	20250313	121800	139075580	4620	4620	4620	4620	0
442	20250313	121700	139075580	4620	4620	4620	4620	0
443	20250313	121600	139075580	4620	4620	4620	4620	0
444	20250313	121500	139075580	4620	4620	4620	4620	500
445	20250313	121400	136765580	4620	4620	4620	4620	0
446	20250313	121300	136765580	4620	4620	4620	4620	1
447	20250313	121200	136760960	4620	4620	4620	4620	0
448	20250313	121100	136760960	4620	4620	4620	4620	1
449	20250313	121000	136756340	4610	4610	4610	4610	61
450	20250313	120900	136475130	4610	4610	4610	4610	0
451	20250313	120800	136475130	4610	4610	4610	4610	630
452	20250313	120700	133570830	4615	4615	4615	4615	0
453	20250313	120600	133570830	4615	4615	4615	4615	0
454	20250313	120500	133570830	4615	4615	4615	4615	0
455	20250313	120400	133570830	4615	4615	4615	4615	896
456	20250313	120300	129435790	4640	4640	4640	4640	0
457	20250313	120200	129435790	4640	4640	4640	4640	0
458	20250313	120100	129435790	4640	4640	4640	4640	0
459	20250313	120000	129435790	4640	4640	4640	4640	1
460	20250313	115900	129431150	4630	4630	4630	4630	300
461	20250313	115800	128042150	4630	4630	4630	4630	2
462	20250313	115700	128032890	4630	4630	4630	4630	1
463	20250313	115600	128028260	4630	4615	4630	4610	1570
464	20250313	115500	120785150	4620	4620	4620	4620	0
465	20250313	115400	120785150	4620	4620	4620	4620	10
466	20250313	115300	120738950	4620	4620	4620	4620	0
467	20250313	115200	120738950	4620	4620	4620	4620	0
468	20250313	115100	120738950	4620	4620	4620	4620	0
469	20250313	115000	120738950	4620	4620	4620	4620	0
470	20250313	114900	120738950	4620	4620	4620	4620	0
471	20250313	114800	120738950	4620	4620	4620	4620	0
472	20250313	114700	120738950	4620	4620	4620	4620	0
473	20250313	114600	120738950	4620	4620	4620	4620	0
474	20250313	114500	120738950	4620	4620	4620	4620	0
475	20250313	114400	120738950	4620	4620	4620	4620	1
476	20250313	114300	120734330	4620	4620	4620	4620	0
477	20250313	114200	120734330	4620	4620	4620	4620	100
478	20250313	114100	120272330	4615	4615	4615	4615	0
479	20250313	114000	120272330	4615	4615	4615	4615	11
480	20250313	113900	120221565	4620	4620	4620	4620	5
481	20250313	113800	120198465	4615	4615	4615	4615	0
482	20250313	113700	120198465	4615	4615	4615	4615	56
483	20250313	113600	119940025	4615	4615	4615	4615	0
484	20250313	113500	119940025	4615	4615	4615	4615	0
485	20250313	113400	119940025	4615	4615	4615	4615	0
486	20250313	113300	119940025	4615	4615	4615	4615	1
487	20250313	113200	119935410	4615	4615	4615	4615	100
488	20250313	113100	119473910	4610	4615	4615	4610	202
489	20250313	113000	118541690	4610	4610	4610	4610	0
490	20250313	112900	118541690	4610	4615	4615	4610	580
491	20250313	112800	115867870	4610	4610	4610	4610	0
492	20250313	112700	115867870	4610	4610	4610	4610	200
493	20250313	112600	114945870	4620	4620	4620	4620	0
494	20250313	112500	114945870	4620	4620	4620	4620	70
495	20250313	112400	114622470	4625	4625	4625	4625	600
496	20250313	112300	111847470	4630	4630	4630	4630	0
497	20250313	112200	111847470	4630	4630	4630	4630	0
498	20250313	112100	111847470	4630	4630	4630	4630	0
499	20250313	112000	111847470	4630	4630	4630	4630	0
500	20250313	111900	111847470	4630	4630	4630	4630	1
501	20250313	111800	111842840	4615	4615	4615	4615	15
502	20250313	111700	111773615	4610	4610	4610	4610	0
503	20250313	111600	111773615	4610	4610	4610	4610	0
504	20250313	111500	111773615	4610	4635	4635	4610	2027
505	20250313	111400	102419230	4640	4640	4640	4640	50
506	20250313	111300	102187230	4635	4635	4635	4635	0
507	20250313	111200	102187230	4635	4635	4635	4635	48
508	20250313	111100	101964750	4635	4635	4635	4635	100
509	20250313	111000	101501250	4635	4635	4635	4635	0
510	20250313	110900	101501250	4635	4635	4635	4635	100
511	20250313	110800	101037750	4620	4625	4625	4620	439
512	20250313	110700	99009545	4630	4630	4630	4630	0
513	20250313	110600	99009545	4630	4630	4630	4630	0
514	20250313	110500	99009545	4630	4630	4630	4630	0
515	20250313	110400	99009545	4630	4630	4630	4630	0
516	20250313	110300	99009545	4630	4630	4630	4630	0
517	20250313	110200	99009545	4630	4630	4630	4630	1
518	20250313	110100	99004915	4635	4635	4635	4635	0
519	20250313	110000	99004915	4635	4635	4635	4635	0
520	20250313	105900	99004915	4635	4630	4635	4630	101
521	20250313	105800	98537035	4630	4630	4630	4630	0
522	20250313	105700	98537035	4630	4630	4630	4630	0
523	20250313	105600	98537035	4630	4630	4630	4630	0
524	20250313	105500	98537035	4630	4630	4630	4630	0
525	20250313	105400	98537035	4630	4630	4630	4630	0
526	20250313	105300	98537035	4630	4630	4630	4630	0
527	20250313	105200	98537035	4630	4630	4630	4630	17
528	20250313	105100	98458325	4635	4635	4635	4635	0
529	20250313	105000	98458325	4635	4635	4635	4635	10
530	20250313	104900	98411975	4635	4630	4635	4630	6
531	20250313	104800	98384170	4630	4630	4630	4630	3
532	20250313	104700	98370280	4635	4635	4635	4635	10
533	20250313	104600	98323930	4630	4635	4635	4630	31
534	20250313	104500	98180300	4630	4630	4630	4630	0
535	20250313	104400	98180300	4630	4630	4630	4630	0
536	20250313	104300	98180300	4630	4630	4630	4630	0
537	20250313	104200	98180300	4630	4630	4630	4630	65
538	20250313	104100	97879350	4635	4635	4635	4635	5
539	20250313	104000	97856175	4630	4630	4630	4630	0
540	20250313	103900	97856175	4630	4630	4630	4630	63
541	20250313	103800	97564485	4630	4630	4630	4630	1
542	20250313	103700	97559855	4630	4620	4630	4620	59
543	20250313	103600	97287265	4620	4620	4620	4620	0
544	20250313	103500	97287265	4620	4620	4620	4620	0
545	20250313	103400	97287265	4620	4620	4620	4620	0
546	20250313	103300	97287265	4620	4620	4620	4620	0
547	20250313	103200	97287265	4620	4620	4620	4620	0
548	20250313	103100	97287265	4620	4620	4620	4620	0
549	20250313	103000	97287265	4620	4620	4620	4620	0
550	20250313	102900	97287265	4620	4620	4620	4620	0
551	20250313	102800	97287265	4620	4620	4620	4620	0
552	20250313	102700	97287265	4620	4620	4620	4620	1000
553	20250313	102600	92667265	4620	4620	4620	4620	0
554	20250313	102500	92667265	4620	4620	4620	4620	878
555	20250313	102400	88610905	4630	4630	4630	4630	0
556	20250313	102300	88610905	4630	4630	4630	4630	0
557	20250313	102200	88610905	4630	4630	4630	4630	0
558	20250313	102100	88610905	4630	4630	4630	4630	0
559	20250313	102000	88610905	4630	4630	4630	4630	0
560	20250313	101900	88610905	4630	4630	4630	4630	1
561	20250313	101800	88606275	4620	4620	4620	4620	0
562	20250313	101700	88606275	4620	4620	4620	4620	0
563	20250313	101600	88606275	4620	4620	4620	4620	140
564	20250313	101500	87959475	4620	4620	4620	4620	511
565	20250313	101400	85598655	4615	4615	4615	4615	0
566	20250313	101300	85598655	4615	4615	4615	4615	0
567	20250313	101200	85598655	4615	4615	4615	4615	0
568	20250313	101100	85598655	4615	4615	4615	4615	2
569	20250313	101000	85589425	4630	4630	4630	4630	0
570	20250313	100900	85589425	4630	4630	4630	4630	0
571	20250313	100800	85589425	4630	4630	4630	4630	1
572	20250313	100700	85584795	4620	4620	4620	4620	0
573	20250313	100600	85584795	4620	4620	4620	4620	0
574	20250313	100500	85584795	4620	4620	4620	4620	74
575	20250313	100400	85242915	4620	4620	4620	4620	100
576	20250313	100300	84780915	4620	4620	4620	4620	62
577	20250313	100200	84494475	4620	4620	4620	4620	0
578	20250313	100100	84494475	4620	4620	4620	4620	0
579	20250313	100000	84494475	4620	4620	4620	4620	20
580	20250313	095900	84402075	4620	4630	4630	4605	5006
581	20250313	095800	61308965	4640	4640	4640	4640	0
582	20250313	095700	61308965	4640	4640	4640	4640	0
583	20250313	095600	61308965	4640	4640	4640	4640	0
584	20250313	095500	61308965	4640	4640	4640	4640	0
585	20250313	095400	61308965	4640	4640	4640	4640	0
586	20250313	095300	61308965	4640	4630	4640	4630	307
587	20250313	095200	59887545	4640	4640	4640	4640	1
588	20250313	095100	59882905	4635	4635	4635	4635	0
589	20250313	095000	59882905	4635	4640	4640	4635	18
590	20250313	094900	59799470	4650	4645	4650	4645	125
591	20250313	094800	59218840	4645	4645	4645	4645	0
592	20250313	094700	59218840	4645	4645	4645	4645	201
593	20250313	094600	58285195	4630	4630	4630	4630	18
594	20250313	094500	58201855	4645	4645	4645	4645	3
595	20250313	094400	58187920	4645	4630	4645	4630	45
596	20250313	094300	57979525	4645	4645	4645	4645	3
597	20250313	094200	57965590	4640	4640	4640	4640	0
598	20250313	094100	57965590	4640	4640	4640	4640	0
599	20250313	094000	57965590	4640	4640	4640	4640	700
600	20250313	093900	54717590	4650	4650	4650	4650	0
601	20250313	093800	54717590	4650	4650	4650	4650	1
602	20250313	093700	54712940	4630	4650	4650	4630	181
603	20250313	093600	53874890	4630	4630	4630	4630	359
604	20250313	093500	52212720	4640	4640	4640	4640	0
605	20250313	093400	52212720	4640	4640	4640	4640	0
606	20250313	093300	52212720	4640	4650	4650	4625	1781
607	20250313	093200	43975555	4625	4655	4655	4625	2027
608	20250313	093100	34587135	4655	4650	4655	4650	54
609	20250313	093000	34336030	4650	4645	4650	4645	22
610	20250313	092900	34233835	4645	4640	4645	4640	347
611	20250313	092800	32622255	4645	4645	4645	4645	9
612	20250313	092700	32580450	4645	4645	4645	4640	113
613	20250313	092600	32056075	4650	4650	4650	4650	17
614	20250313	092500	31977025	4660	4660	4660	4660	0
615	20250313	092400	31977025	4660	4660	4660	4660	0
616	20250313	092300	31977025	4660	4660	4660	4660	200
617	20250313	092200	31045025	4660	4660	4660	4660	0
618	20250313	092100	31045025	4660	4650	4660	4640	779
619	20250313	092000	27428225	4660	4660	4660	4660	90
620	20250313	091900	27008825	4665	4665	4665	4665	0
621	20250313	091800	27008825	4665	4665	4665	4665	0
622	20250313	091700	27008825	4665	4655	4665	4655	68
623	20250313	091600	26691990	4660	4660	4660	4660	2
624	20250313	091500	26682670	4665	4665	4665	4665	5
625	20250313	091400	26659345	4650	4650	4650	4650	0
626	20250313	091300	26659345	4650	4650	4650	4650	490
627	20250313	091200	24380845	4665	4665	4665	4665	0
628	20250313	091100	24380845	4665	4665	4665	4665	0
629	20250313	091000	24380845	4665	4665	4665	4665	0
630	20250313	090900	24380845	4665	4670	4670	4660	101
631	20250313	090800	23909680	4675	4675	4675	4675	50
632	20250313	090700	23675930	4675	4675	4675	4675	0
633	20250313	090600	23675930	4675	4630	4675	4630	32
634	20250313	090500	23527545	4625	4650	4685	4610	1369
635	20250313	090400	17171360	4690	4655	4690	4650	799
636	20250313	090300	13454315	4670	4655	4690	4650	422
637	20250313	090200	11489955	4700	4700	4710	4655	2165
638	20250313	090100	1338000	4720	4720	4720	4720	0
639	20250313	090000	1338000	4720	4695	4720	4660	285