KissMeData/072950/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	195400	75856185	4485	4485	4485	4485	1185
3	20250319	195300	75856185	4485	4485	4485	4485	0
4	20250319	195200	75856185	4485	4485	4485	4485	0
5	20250319	195100	75856185	4485	4485	4485	4485	0
6	20250319	195000	75856185	4485	4485	4485	4485	0
7	20250319	194900	75856185	4485	4485	4485	4485	0
8	20250319	194800	75856185	4485	4485	4485	4485	0
9	20250319	194700	75856185	4485	4485	4485	4485	0
10	20250319	194600	75856185	4485	4485	4485	4485	0
11	20250319	194500	75856185	4485	4485	4485	4485	0
12	20250319	194400	75856185	4485	4485	4485	4485	0
13	20250319	194300	75856185	4485	4485	4485	4485	0
14	20250319	194200	75856185	4485	4485	4485	4485	0
15	20250319	194100	75856185	4485	4485	4485	4485	0
16	20250319	194000	75856185	4485	4485	4485	4485	0
17	20250319	193900	75856185	4485	4485	4485	4485	0
18	20250319	193800	75856185	4485	4485	4485	4485	0
19	20250319	193700	75856185	4485	4485	4485	4485	0
20	20250319	193600	75856185	4485	4485	4485	4485	0
21	20250319	193500	75856185	4485	4485	4485	4485	0
22	20250319	193400	75856185	4485	4485	4485	4485	0
23	20250319	193300	75856185	4485	4485	4485	4485	0
24	20250319	193200	75856185	4485	4485	4485	4485	0
25	20250319	193100	75856185	4485	4485	4485	4485	0
26	20250319	193000	75856185	4485	4485	4485	4485	0
27	20250319	192900	75856185	4485	4485	4485	4485	0
28	20250319	192800	75856185	4485	4485	4485	4485	0
29	20250319	192700	75856185	4485	4485	4485	4485	0
30	20250319	192600	75856185	4485	4485	4485	4485	0
31	20250319	192500	75856185	4485	4485	4485	4485	0
32	20250319	192400	75856185	4485	4485	4485	4485	1185
33	20250319	192300	75856185	4485	4485	4485	4485	0
34	20250319	192200	75856185	4485	4485	4485	4485	0
35	20250319	192100	75856185	4485	4485	4485	4485	0
36	20250319	192000	75856185	4485	4485	4485	4485	0
37	20250319	191900	75856185	4485	4485	4485	4485	0
38	20250319	191800	75856185	4485	4485	4485	4485	0
39	20250319	191700	75856185	4485	4485	4485	4485	0
40	20250319	191600	75856185	4485	4485	4485	4485	0
41	20250319	191500	75856185	4485	4485	4485	4485	0
42	20250319	191400	75856185	4485	4485	4485	4485	0
43	20250319	191300	75856185	4485	4485	4485	4485	0
44	20250319	191200	75856185	4485	4485	4485	4485	0
45	20250319	191100	75856185	4485	4485	4485	4485	0
46	20250319	191000	75856185	4485	4485	4485	4485	0
47	20250319	190900	75856185	4485	4485	4485	4485	0
48	20250319	190800	75856185	4485	4485	4485	4485	0
49	20250319	190700	75856185	4485	4485	4485	4485	0
50	20250319	190600	75856185	4485	4485	4485	4485	0
51	20250319	190500	75856185	4485	4485	4485	4485	0
52	20250319	190400	75856185	4485	4485	4485	4485	0
53	20250319	190300	75856185	4485	4485	4485	4485	0
54	20250319	190200	75856185	4485	4485	4485	4485	0
55	20250319	190100	75856185	4485	4485	4485	4485	0
56	20250319	190000	75856185	4485	4485	4485	4485	0
57	20250319	185900	75856185	4485	4485	4485	4485	0
58	20250319	185800	75856185	4485	4485	4485	4485	0
59	20250319	185700	75856185	4485	4485	4485	4485	0
60	20250319	185600	75856185	4485	4485	4485	4485	0
61	20250319	185500	75856185	4485	4485	4485	4485	0
62	20250319	185400	75856185	4485	4485	4485	4485	1185
63	20250319	185300	75856185	4485	4485	4485	4485	0
64	20250319	185200	75856185	4485	4485	4485	4485	0
65	20250319	185100	75856185	4485	4485	4485	4485	0
66	20250319	185000	75856185	4485	4485	4485	4485	0
67	20250319	184900	75856185	4485	4485	4485	4485	0
68	20250319	184800	75856185	4485	4485	4485	4485	0
69	20250319	184700	75856185	4485	4485	4485	4485	0
70	20250319	184600	75856185	4485	4485	4485	4485	0
71	20250319	184500	75856185	4485	4485	4485	4485	0
72	20250319	184400	75856185	4485	4485	4485	4485	0
73	20250319	184300	75856185	4485	4485	4485	4485	0
74	20250319	184200	75856185	4485	4485	4485	4485	0
75	20250319	184100	75856185	4485	4485	4485	4485	0
76	20250319	184000	75856185	4485	4485	4485	4485	0
77	20250319	183900	75856185	4485	4485	4485	4485	0
78	20250319	183800	75856185	4485	4485	4485	4485	0
79	20250319	183700	75856185	4485	4485	4485	4485	0
80	20250319	183600	75856185	4485	4485	4485	4485	0
81	20250319	183500	75856185	4485	4485	4485	4485	0
82	20250319	183400	75856185	4485	4485	4485	4485	0
83	20250319	183300	75856185	4485	4485	4485	4485	0
84	20250319	183200	75856185	4485	4485	4485	4485	0
85	20250319	183100	75856185	4485	4485	4485	4485	0
86	20250319	183000	75856185	4485	4485	4485	4485	0
87	20250319	182900	75856185	4485	4485	4485	4485	0
88	20250319	182800	75856185	4485	4485	4485	4485	0
89	20250319	182700	75856185	4485	4485	4485	4485	0
90	20250319	182600	75856185	4485	4485	4485	4485	0
91	20250319	182500	75856185	4485	4485	4485	4485	0
92	20250319	182400	75856185	4485	4485	4485	4485	1185
93	20250319	182300	75856185	4485	4485	4485	4485	0
94	20250319	182200	75856185	4485	4485	4485	4485	0
95	20250319	182100	75856185	4485	4485	4485	4485	0
96	20250319	182000	75856185	4485	4485	4485	4485	0
97	20250319	181900	75856185	4485	4485	4485	4485	0
98	20250319	181800	75856185	4485	4485	4485	4485	0
99	20250319	181700	75856185	4485	4485	4485	4485	0
100	20250319	181600	75856185	4485	4485	4485	4485	0
101	20250319	181500	75856185	4485	4485	4485	4485	0
102	20250319	181400	75856185	4485	4485	4485	4485	0
103	20250319	181300	75856185	4485	4485	4485	4485	0
104	20250319	181200	75856185	4485	4485	4485	4485	0
105	20250319	181100	75856185	4485	4485	4485	4485	0
106	20250319	181000	75856185	4485	4485	4485	4485	0
107	20250319	180900	75856185	4485	4485	4485	4485	0
108	20250319	180800	75856185	4485	4485	4485	4485	0
109	20250319	180700	75856185	4485	4485	4485	4485	0
110	20250319	180600	75856185	4485	4485	4485	4485	0
111	20250319	180500	75856185	4485	4485	4485	4485	0
112	20250319	180400	75856185	4485	4485	4485	4485	0
113	20250319	180300	75856185	4485	4485	4485	4485	0
114	20250319	180200	75856185	4485	4485	4485	4485	0
115	20250319	180100	75856185	4485	4485	4485	4485	0
116	20250319	180000	75856185	4485	4485	4485	4485	0
117	20250319	175900	75856185	4485	4485	4485	4485	0
118	20250319	175800	75856185	4485	4485	4485	4485	0
119	20250319	175700	75856185	4485	4485	4485	4485	0
120	20250319	175600	75856185	4485	4485	4485	4485	0
121	20250319	175500	75856185	4485	4485	4485	4485	0
122	20250319	175400	75856185	4485	4485	4485	4485	1185
123	20250319	175300	75856185	4485	4485	4485	4485	0
124	20250319	175200	75856185	4485	4485	4485	4485	0
125	20250319	175100	75856185	4485	4485	4485	4485	0
126	20250319	175000	75856185	4485	4485	4485	4485	0
127	20250319	174900	75856185	4485	4485	4485	4485	0
128	20250319	174800	75856185	4485	4485	4485	4485	0
129	20250319	174700	75856185	4485	4485	4485	4485	0
130	20250319	174600	75856185	4485	4485	4485	4485	0
131	20250319	174500	75856185	4485	4485	4485	4485	0
132	20250319	174400	75856185	4485	4485	4485	4485	0
133	20250319	174300	75856185	4485	4485	4485	4485	0
134	20250319	174200	75856185	4485	4485	4485	4485	0
135	20250319	174100	75856185	4485	4485	4485	4485	0
136	20250319	174000	75856185	4485	4485	4485	4485	0
137	20250319	173900	75856185	4485	4485	4485	4485	0
138	20250319	173800	75856185	4485	4485	4485	4485	0
139	20250319	173700	75856185	4485	4485	4485	4485	0
140	20250319	173600	75856185	4485	4485	4485	4485	0
141	20250319	173500	75856185	4485	4485	4485	4485	0
142	20250319	173400	75856185	4485	4485	4485	4485	0
143	20250319	173300	75856185	4485	4485	4485	4485	0
144	20250319	173200	75856185	4485	4485	4485	4485	0
145	20250319	173100	75856185	4485	4485	4485	4485	0
146	20250319	173000	75856185	4485	4485	4485	4485	0
147	20250319	172900	75856185	4485	4485	4485	4485	0
148	20250319	172800	75856185	4485	4485	4485	4485	0
149	20250319	172700	75856185	4485	4485	4485	4485	0
150	20250319	172600	75856185	4485	4485	4485	4485	0
151	20250319	172500	75856185	4485	4485	4485	4485	0
152	20250319	172400	75856185	4485	4485	4485	4485	1185
153	20250319	172300	75856185	4485	4485	4485	4485	0
154	20250319	172200	75856185	4485	4485	4485	4485	0
155	20250319	172100	75856185	4485	4485	4485	4485	0
156	20250319	172000	75856185	4485	4485	4485	4485	0
157	20250319	171900	75856185	4485	4485	4485	4485	0
158	20250319	171800	75856185	4485	4485	4485	4485	0
159	20250319	171700	75856185	4485	4485	4485	4485	0
160	20250319	171600	75856185	4485	4485	4485	4485	0
161	20250319	171500	75856185	4485	4485	4485	4485	0
162	20250319	171400	75856185	4485	4485	4485	4485	0
163	20250319	171300	75856185	4485	4485	4485	4485	0
164	20250319	171200	75856185	4485	4485	4485	4485	0
165	20250319	171100	75856185	4485	4485	4485	4485	0
166	20250319	171000	75856185	4485	4485	4485	4485	0
167	20250319	170900	75856185	4485	4485	4485	4485	0
168	20250319	170800	75856185	4485	4485	4485	4485	0
169	20250319	170700	75856185	4485	4485	4485	4485	0
170	20250319	170600	75856185	4485	4485	4485	4485	0
171	20250319	170500	75856185	4485	4485	4485	4485	0
172	20250319	170400	75856185	4485	4485	4485	4485	0
173	20250319	170300	75856185	4485	4485	4485	4485	0
174	20250319	170200	75856185	4485	4485	4485	4485	0
175	20250319	170100	75856185	4485	4485	4485	4485	0
176	20250319	170000	75856185	4485	4485	4485	4485	0
177	20250319	165900	75856185	4485	4485	4485	4485	0
178	20250319	165800	75856185	4485	4485	4485	4485	0
179	20250319	165700	75856185	4485	4485	4485	4485	0
180	20250319	165600	75856185	4485	4485	4485	4485	0
181	20250319	165500	75856185	4485	4485	4485	4485	0
182	20250319	165400	75856185	4485	4485	4485	4485	1185
183	20250319	165300	75856185	4485	4485	4485	4485	0
184	20250319	165200	75856185	4485	4485	4485	4485	0
185	20250319	165100	75856185	4485	4485	4485	4485	0
186	20250319	165000	75856185	4485	4485	4485	4485	0
187	20250319	164900	75856185	4485	4485	4485	4485	0
188	20250319	164800	75856185	4485	4485	4485	4485	0
189	20250319	164700	75856185	4485	4485	4485	4485	0
190	20250319	164600	75856185	4485	4485	4485	4485	0
191	20250319	164500	75856185	4485	4485	4485	4485	0
192	20250319	164400	75856185	4485	4485	4485	4485	0
193	20250319	164300	75856185	4485	4485	4485	4485	0
194	20250319	164200	75856185	4485	4485	4485	4485	0
195	20250319	164100	75856185	4485	4485	4485	4485	0
196	20250319	164000	75856185	4485	4485	4485	4485	0
197	20250319	163900	75856185	4485	4485	4485	4485	0
198	20250319	163800	75856185	4485	4485	4485	4485	0
199	20250319	163700	75856185	4485	4485	4485	4485	0
200	20250319	163600	75856185	4485	4485	4485	4485	0
201	20250319	163500	75856185	4485	4485	4485	4485	0
202	20250319	163400	75856185	4485	4485	4485	4485	0
203	20250319	163300	75856185	4485	4485	4485	4485	0
204	20250319	163200	75856185	4485	4485	4485	4485	0
205	20250319	163100	75856185	4485	4485	4485	4485	0
206	20250319	163000	75856185	4485	4485	4485	4485	0
207	20250319	162900	75856185	4485	4485	4485	4485	0
208	20250319	162800	75856185	4485	4485	4485	4485	0
209	20250319	162700	75856185	4485	4485	4485	4485	0
210	20250319	162600	75856185	4485	4485	4485	4485	0
211	20250319	162500	75856185	4485	4485	4485	4485	0
212	20250319	162400	75856185	4485	4485	4485	4485	1185
213	20250319	162300	75856185	4485	4485	4485	4485	0
214	20250319	162200	75856185	4485	4485	4485	4485	0
215	20250319	162100	75856185	4485	4485	4485	4485	0
216	20250319	162000	75856185	4485	4485	4485	4485	0
217	20250319	161900	75856185	4485	4485	4485	4485	0
218	20250319	161800	75856185	4485	4485	4485	4485	0
219	20250319	161700	75856185	4485	4485	4485	4485	0
220	20250319	161600	75856185	4485	4485	4485	4485	0
221	20250319	161500	75856185	4485	4485	4485	4485	0
222	20250319	161400	75856185	4485	4485	4485	4485	0
223	20250319	161300	75856185	4485	4485	4485	4485	0
224	20250319	161200	75856185	4485	4485	4485	4485	0
225	20250319	161100	75856185	4485	4485	4485	4485	0
226	20250319	161000	75856185	4485	4485	4485	4485	0
227	20250319	160900	75856185	4485	4485	4485	4485	0
228	20250319	160800	75856185	4485	4485	4485	4485	0
229	20250319	160700	75856185	4485	4485	4485	4485	0
230	20250319	160600	75856185	4485	4485	4485	4485	0
231	20250319	160500	75856185	4485	4485	4485	4485	0
232	20250319	160400	75856185	4485	4485	4485	4485	0
233	20250319	160300	75856185	4485	4485	4485	4485	0
234	20250319	160200	75856185	4485	4485	4485	4485	0
235	20250319	160100	75856185	4485	4485	4485	4485	0
236	20250319	160000	75856185	4485	4485	4485	4485	0
237	20250319	155900	75856185	4485	4485	4485	4485	0
238	20250319	155800	75856185	4485	4485	4485	4485	0
239	20250319	155700	75856185	4485	4485	4485	4485	0
240	20250319	155600	75856185	4485	4485	4485	4485	0
241	20250319	155500	75856185	4485	4485	4485	4485	0
242	20250319	155400	75856185	4485	4485	4485	4485	1185
243	20250319	155300	75856185	4485	4485	4485	4485	0
244	20250319	155200	75856185	4485	4485	4485	4485	0
245	20250319	155100	75856185	4485	4485	4485	4485	0
246	20250319	155000	75856185	4485	4485	4485	4485	0
247	20250319	154900	75856185	4485	4485	4485	4485	0
248	20250319	154800	75856185	4485	4485	4485	4485	0
249	20250319	154700	75856185	4485	4485	4485	4485	0
250	20250319	154600	75856185	4485	4485	4485	4485	0
251	20250319	154500	75856185	4485	4485	4485	4485	0
252	20250319	154400	75856185	4485	4485	4485	4485	0
253	20250319	154300	75856185	4485	4485	4485	4485	0
254	20250319	154200	75856185	4485	4485	4485	4485	0
255	20250319	154100	75856185	4485	4485	4485	4485	0
256	20250319	154000	75856185	4485	4485	4485	4485	0
257	20250319	153900	75856185	4485	4485	4485	4485	0
258	20250319	153800	75856185	4485	4485	4485	4485	0
259	20250319	153700	75856185	4485	4485	4485	4485	0
260	20250319	153600	75856185	4485	4485	4485	4485	0
261	20250319	153500	75856185	4485	4485	4485	4485	0
262	20250319	153400	75856185	4485	4485	4485	4485	0
263	20250319	153300	75856185	4485	4485	4485	4485	0
264	20250319	153200	75856185	4485	4485	4485	4485	0
265	20250319	153100	75856185	4485	4485	4485	4485	0
266	20250319	153000	75856185	4485	4485	4485	4485	1185
267	20250319	152900	70541460	4490	4490	4490	4490	0
268	20250319	152800	70541460	4490	4490	4490	4490	0
269	20250319	152700	70541460	4490	4490	4490	4490	0
270	20250319	152600	70541460	4490	4490	4490	4490	0
271	20250319	152500	70541460	4490	4490	4490	4490	0
272	20250319	152400	70541460	4490	4490	4490	4490	0
273	20250319	152300	70541460	4490	4490	4490	4490	0
274	20250319	152200	70541460	4490	4490	4490	4490	0
275	20250319	152100	70541460	4490	4490	4490	4490	0
276	20250319	152000	70541460	4490	4490	4490	4490	0
277	20250319	151900	70541460	4490	4490	4490	4490	0
278	20250319	151800	70541460	4490	4490	4490	4490	0
279	20250319	151700	70541460	4490	4490	4490	4490	0
280	20250319	151600	70541460	4490	4490	4490	4490	0
281	20250319	151500	70541460	4490	4490	4490	4490	0
282	20250319	151400	70541460	4490	4490	4490	4490	0
283	20250319	151300	70541460	4490	4490	4490	4490	0
284	20250319	151200	70541460	4490	4490	4490	4490	0
285	20250319	151100	70541460	4490	4490	4490	4490	10
286	20250319	151000	70496560	4490	4490	4490	4490	7
287	20250319	150900	70465130	4470	4470	4470	4470	0
288	20250319	150800	70465130	4470	4470	4470	4470	0
289	20250319	150700	70465130	4470	4470	4470	4470	0
290	20250319	150600	70465130	4470	4470	4470	4470	0
291	20250319	150500	70465130	4470	4470	4470	4470	0
292	20250319	150400	70465130	4470	4470	4470	4470	0
293	20250319	150300	70465130	4470	4470	4470	4470	0
294	20250319	150200	70465130	4470	4470	4470	4470	0
295	20250319	150100	70465130	4470	4470	4470	4470	0
296	20250319	150000	70465130	4470	4470	4470	4470	0
297	20250319	145900	70465130	4470	4470	4470	4470	0
298	20250319	145800	70465130	4470	4470	4470	4470	0
299	20250319	145700	70465130	4470	4470	4470	4470	0
300	20250319	145600	70465130	4470	4470	4470	4470	0
301	20250319	145500	70465130	4470	4470	4470	4470	0
302	20250319	145400	70465130	4470	4470	4470	4470	40
303	20250319	145300	70286330	4490	4490	4490	4490	0
304	20250319	145200	70286330	4490	4475	4490	4475	83
305	20250319	145100	69914875	4490	4490	4490	4490	0
306	20250319	145000	69914875	4490	4490	4490	4490	0
307	20250319	144900	69914875	4490	4490	4490	4490	0
308	20250319	144800	69914875	4490	4490	4490	4490	0
309	20250319	144700	69914875	4490	4490	4490	4490	0
310	20250319	144600	69914875	4490	4490	4490	4490	0
311	20250319	144500	69914875	4490	4490	4490	4490	0
312	20250319	144400	69914875	4490	4490	4490	4490	0
313	20250319	144300	69914875	4490	4490	4490	4490	0
314	20250319	144200	69914875	4490	4490	4490	4490	0
315	20250319	144100	69914875	4490	4490	4490	4490	0
316	20250319	144000	69914875	4490	4490	4490	4490	0
317	20250319	143900	69914875	4490	4490	4490	4490	6
318	20250319	143800	69887935	4465	4470	4470	4465	3648
319	20250319	143700	53599195	4485	4485	4485	4485	0
320	20250319	143600	53599195	4485	4485	4485	4485	0
321	20250319	143500	53599195	4485	4485	4485	4485	0
322	20250319	143400	53599195	4485	4485	4485	4485	0
323	20250319	143300	53599195	4485	4485	4485	4485	0
324	20250319	143200	53599195	4485	4485	4485	4485	0
325	20250319	143100	53599195	4485	4485	4485	4485	0
326	20250319	143000	53599195	4485	4485	4485	4485	0
327	20250319	142900	53599195	4485	4485	4485	4485	0
328	20250319	142800	53599195	4485	4485	4485	4485	0
329	20250319	142700	53599195	4485	4485	4485	4485	0
330	20250319	142600	53599195	4485	4485	4485	4485	0
331	20250319	142500	53599195	4485	4485	4485	4485	0
332	20250319	142400	53599195	4485	4485	4485	4485	0
333	20250319	142300	53599195	4485	4485	4485	4485	0
334	20250319	142200	53599195	4485	4485	4485	4485	0
335	20250319	142100	53599195	4485	4485	4485	4485	0
336	20250319	142000	53599195	4485	4485	4485	4485	4
337	20250319	141900	53581255	4490	4475	4490	4470	208
338	20250319	141800	52650405	4470	4470	4470	4470	0
339	20250319	141700	52650405	4470	4470	4470	4470	0
340	20250319	141600	52650405	4470	4470	4470	4470	0
341	20250319	141500	52650405	4470	4470	4470	4470	0
342	20250319	141400	52650405	4470	4470	4470	4470	104
343	20250319	141300	52185525	4470	4470	4470	4470	0
344	20250319	141200	52185525	4470	4470	4470	4470	0
345	20250319	141100	52185525	4470	4470	4470	4470	0
346	20250319	141000	52185525	4470	4470	4470	4470	25
347	20250319	140900	52073775	4470	4470	4470	4470	1
348	20250319	140800	52069305	4470	4470	4470	4470	500
349	20250319	140700	49834305	4470	4470	4470	4470	0
350	20250319	140600	49834305	4470	4470	4470	4470	0
351	20250319	140500	49834305	4470	4470	4470	4470	0
352	20250319	140400	49834305	4470	4470	4470	4470	489
353	20250319	140300	47648475	4470	4475	4475	4470	500
354	20250319	140200	45413470	4490	4490	4490	4490	0
355	20250319	140100	45413470	4490	4490	4490	4490	0
356	20250319	140000	45413470	4490	4490	4490	4490	0
357	20250319	135900	45413470	4490	4490	4490	4490	0
358	20250319	135800	45413470	4490	4490	4490	4490	0
359	20250319	135700	45413470	4490	4490	4490	4490	0
360	20250319	135600	45413470	4490	4490	4490	4490	2
361	20250319	135500	45404490	4465	4465	4465	4465	0
362	20250319	135400	45404490	4465	4465	4465	4465	0
363	20250319	135300	45404490	4465	4465	4465	4465	0
364	20250319	135200	45404490	4465	4465	4465	4465	0
365	20250319	135100	45404490	4465	4465	4465	4465	0
366	20250319	135000	45404490	4465	4465	4465	4465	0
367	20250319	134900	45404490	4465	4470	4470	4465	150
368	20250319	134800	44734235	4490	4490	4490	4490	0
369	20250319	134700	44734235	4490	4490	4490	4490	0
370	20250319	134600	44734235	4490	4490	4490	4490	0
371	20250319	134500	44734235	4490	4490	4490	4490	0
372	20250319	134400	44734235	4490	4490	4490	4490	0
373	20250319	134300	44734235	4490	4490	4490	4490	0
374	20250319	134200	44734235	4490	4490	4490	4490	0
375	20250319	134100	44734235	4490	4490	4490	4490	0
376	20250319	134000	44734235	4490	4490	4490	4490	20
377	20250319	133900	44644435	4490	4490	4490	4490	0
378	20250319	133800	44644435	4490	4490	4490	4490	0
379	20250319	133700	44644435	4490	4490	4490	4490	0
380	20250319	133600	44644435	4490	4490	4490	4490	0
381	20250319	133500	44644435	4490	4490	4490	4490	0
382	20250319	133400	44644435	4490	4490	4490	4490	0
383	20250319	133300	44644435	4490	4490	4490	4490	0
384	20250319	133200	44644435	4490	4490	4490	4490	0
385	20250319	133100	44644435	4490	4490	4490	4490	0
386	20250319	133000	44644435	4490	4490	4490	4490	0
387	20250319	132900	44644435	4490	4490	4490	4490	0
388	20250319	132800	44644435	4490	4490	4490	4490	0
389	20250319	132700	44644435	4490	4490	4490	4490	0
390	20250319	132600	44644435	4490	4490	4490	4490	0
391	20250319	132500	44644435	4490	4490	4490	4490	22
392	20250319	132400	44545655	4490	4490	4490	4490	0
393	20250319	132300	44545655	4490	4490	4490	4490	0
394	20250319	132200	44545655	4490	4490	4490	4490	0
395	20250319	132100	44545655	4490	4490	4490	4490	0
396	20250319	132000	44545655	4490	4490	4490	4490	0
397	20250319	131900	44545655	4490	4490	4490	4490	0
398	20250319	131800	44545655	4490	4485	4490	4485	10
399	20250319	131700	44500770	4475	4475	4475	4475	0
400	20250319	131600	44500770	4475	4475	4475	4475	0
401	20250319	131500	44500770	4475	4475	4475	4475	0
402	20250319	131400	44500770	4475	4475	4475	4475	0
403	20250319	131300	44500770	4475	4475	4475	4475	418
404	20250319	131200	42630220	4475	4475	4475	4475	0
405	20250319	131100	42630220	4475	4475	4475	4475	16
406	20250319	131000	42558620	4455	4455	4455	4455	0
407	20250319	130900	42558620	4455	4455	4455	4455	0
408	20250319	130800	42558620	4455	4455	4455	4455	0
409	20250319	130700	42558620	4455	4455	4455	4455	0
410	20250319	130600	42558620	4455	4455	4455	4455	1000
411	20250319	130500	38103620	4475	4475	4475	4475	0
412	20250319	130400	38103620	4475	4475	4475	4475	0
413	20250319	130300	38103620	4475	4475	4475	4475	0
414	20250319	130200	38103620	4475	4475	4475	4475	0
415	20250319	130100	38103620	4475	4475	4475	4475	0
416	20250319	130000	38103620	4475	4455	4475	4455	53
417	20250319	125900	37867485	4475	4475	4475	4475	11
418	20250319	125800	37818260	4475	4475	4475	4475	0
419	20250319	125700	37818260	4475	4470	4475	4470	170
420	20250319	125600	37058345	4470	4470	4470	4470	0
421	20250319	125500	37058345	4470	4470	4470	4470	0
422	20250319	125400	37058345	4470	4470	4470	4470	0
423	20250319	125300	37058345	4470	4465	4470	4465	20
424	20250319	125200	36969030	4450	4450	4450	4450	0
425	20250319	125100	36969030	4450	4450	4450	4450	0
426	20250319	125000	36969030	4450	4455	4455	4450	2144
427	20250319	124900	27425730	4460	4460	4460	4460	0
428	20250319	124800	27425730	4460	4460	4460	4460	0
429	20250319	124700	27425730	4460	4460	4460	4460	0
430	20250319	124600	27425730	4460	4460	4460	4460	0
431	20250319	124500	27425730	4460	4460	4460	4460	0
432	20250319	124400	27425730	4460	4460	4460	4460	0
433	20250319	124300	27425730	4460	4460	4460	4460	0
434	20250319	124200	27425730	4460	4460	4460	4460	0
435	20250319	124100	27425730	4460	4460	4460	4460	0
436	20250319	124000	27425730	4460	4460	4460	4460	0
437	20250319	123900	27425730	4460	4460	4460	4460	0
438	20250319	123800	27425730	4460	4460	4460	4460	0
439	20250319	123700	27425730	4460	4460	4460	4460	0
440	20250319	123600	27425730	4460	4460	4460	4460	0
441	20250319	123500	27425730	4460	4460	4460	4460	0
442	20250319	123400	27425730	4460	4460	4460	4460	0
443	20250319	123300	27425730	4460	4460	4460	4460	0
444	20250319	123200	27425730	4460	4460	4460	4460	2
445	20250319	123100	27416810	4450	4450	4450	4450	0
446	20250319	123000	27416810	4450	4450	4450	4450	0
447	20250319	122900	27416810	4450	4450	4450	4450	669
448	20250319	122800	24439760	4455	4455	4455	4455	0
449	20250319	122700	24439760	4455	4455	4455	4455	0
450	20250319	122600	24439760	4455	4455	4455	4455	0
451	20250319	122500	24439760	4455	4455	4455	4455	110
452	20250319	122400	23949710	4455	4455	4455	4455	0
453	20250319	122300	23949710	4455	4455	4455	4455	0
454	20250319	122200	23949710	4455	4455	4455	4455	0
455	20250319	122100	23949710	4455	4455	4455	4455	0
456	20250319	122000	23949710	4455	4455	4455	4455	0
457	20250319	121900	23949710	4455	4455	4455	4455	0
458	20250319	121800	23949710	4455	4455	4455	4455	29
459	20250319	121700	23820515	4475	4475	4475	4475	0
460	20250319	121600	23820515	4475	4475	4475	4475	0
461	20250319	121500	23820515	4475	4475	4475	4475	0
462	20250319	121400	23820515	4475	4475	4475	4475	0
463	20250319	121300	23820515	4475	4475	4475	4475	1
464	20250319	121200	23816040	4455	4455	4455	4455	5
465	20250319	121100	23793765	4450	4450	4450	4450	0
466	20250319	121000	23793765	4450	4450	4450	4450	0
467	20250319	120900	23793765	4450	4450	4450	4450	0
468	20250319	120800	23793765	4450	4450	4450	4450	0
469	20250319	120700	23793765	4450	4450	4450	4450	0
470	20250319	120600	23793765	4450	4455	4455	4450	1300
471	20250319	120500	18008280	4455	4460	4460	4455	115
472	20250319	120400	17495845	4495	4495	4495	4495	0
473	20250319	120300	17495845	4495	4495	4495	4495	0
474	20250319	120200	17495845	4495	4495	4495	4495	0
475	20250319	120100	17495845	4495	4495	4495	4495	0
476	20250319	120000	17495845	4495	4495	4495	4495	0
477	20250319	115900	17495845	4495	4495	4495	4495	0
478	20250319	115800	17495845	4495	4495	4495	4495	0
479	20250319	115700	17495845	4495	4495	4495	4495	0
480	20250319	115600	17495845	4495	4495	4495	4495	0
481	20250319	115500	17495845	4495	4495	4495	4495	0
482	20250319	115400	17495845	4495	4495	4495	4495	0
483	20250319	115300	17495845	4495	4495	4495	4495	0
484	20250319	115200	17495845	4495	4495	4495	4495	0
485	20250319	115100	17495845	4495	4495	4495	4495	0
486	20250319	115000	17495845	4495	4495	4495	4495	0
487	20250319	114900	17495845	4495	4495	4495	4495	0
488	20250319	114800	17495845	4495	4495	4495	4495	0
489	20250319	114700	17495845	4495	4495	4495	4495	0
490	20250319	114600	17495845	4495	4495	4495	4495	0
491	20250319	114500	17495845	4495	4495	4495	4495	0
492	20250319	114400	17495845	4495	4495	4495	4495	0
493	20250319	114300	17495845	4495	4495	4495	4495	0
494	20250319	114200	17495845	4495	4495	4495	4495	0
495	20250319	114100	17495845	4495	4495	4495	4495	0
496	20250319	114000	17495845	4495	4495	4495	4495	0
497	20250319	113900	17495845	4495	4495	4495	4495	0
498	20250319	113800	17495845	4495	4495	4495	4495	0
499	20250319	113700	17495845	4495	4495	4495	4495	0
500	20250319	113600	17495845	4495	4495	4495	4495	0
501	20250319	113500	17495845	4495	4495	4495	4495	0
502	20250319	113400	17495845	4495	4495	4495	4495	0
503	20250319	113300	17495845	4495	4495	4495	4495	0
504	20250319	113200	17495845	4495	4495	4495	4495	0
505	20250319	113100	17495845	4495	4495	4495	4495	0
506	20250319	113000	17495845	4495	4495	4495	4495	0
507	20250319	112900	17495845	4495	4495	4495	4495	0
508	20250319	112800	17495845	4495	4495	4495	4495	0
509	20250319	112700	17495845	4495	4495	4495	4495	0
510	20250319	112600	17495845	4495	4495	4495	4495	0
511	20250319	112500	17495845	4495	4495	4495	4495	0
512	20250319	112400	17495845	4495	4495	4495	4495	0
513	20250319	112300	17495845	4495	4495	4495	4495	0
514	20250319	112200	17495845	4495	4495	4495	4495	0
515	20250319	112100	17495845	4495	4495	4495	4495	0
516	20250319	112000	17495845	4495	4495	4495	4495	0
517	20250319	111900	17495845	4495	4495	4495	4495	0
518	20250319	111800	17495845	4495	4495	4495	4495	0
519	20250319	111700	17495845	4495	4495	4495	4495	0
520	20250319	111600	17495845	4495	4495	4495	4495	0
521	20250319	111500	17495845	4495	4495	4495	4495	0
522	20250319	111400	17495845	4495	4490	4495	4490	10
523	20250319	111300	17450930	4490	4490	4490	4490	0
524	20250319	111200	17450930	4490	4490	4490	4490	0
525	20250319	111100	17450930	4490	4490	4490	4490	0
526	20250319	111000	17450930	4490	4490	4490	4490	0
527	20250319	110900	17450930	4490	4490	4490	4490	0
528	20250319	110800	17450930	4490	4490	4490	4490	0
529	20250319	110700	17450930	4490	4490	4490	4490	0
530	20250319	110600	17450930	4490	4490	4490	4490	3
531	20250319	110500	17437460	4450	4460	4460	4450	270
532	20250319	110400	16233285	4455	4480	4480	4455	100
533	20250319	110300	15787550	4520	4520	4520	4520	0
534	20250319	110200	15787550	4520	4520	4520	4520	0
535	20250319	110100	15787550	4520	4505	4520	4505	120
536	20250319	110000	15246505	4500	4500	4500	4500	0
537	20250319	105900	15246505	4500	4500	4500	4500	61
538	20250319	105800	14972005	4495	4495	4495	4495	0
539	20250319	105700	14972005	4495	4505	4505	4455	24
540	20250319	105600	14864715	4455	4455	4455	4455	0
541	20250319	105500	14864715	4455	4455	4455	4455	0
542	20250319	105400	14864715	4455	4455	4455	4455	0
543	20250319	105300	14864715	4455	4465	4520	4455	1121
544	20250319	105200	9818960	4455	4455	4455	4455	0
545	20250319	105100	9818960	4455	4455	4455	4455	0
546	20250319	105000	9818960	4455	4455	4455	4455	0
547	20250319	104900	9818960	4455	4455	4455	4455	0
548	20250319	104800	9818960	4455	4455	4455	4455	0
549	20250319	104700	9818960	4455	4455	4455	4455	0
550	20250319	104600	9818960	4455	4455	4455	4455	0
551	20250319	104500	9818960	4455	4455	4455	4455	9
552	20250319	104400	9778865	4480	4480	4480	4480	0
553	20250319	104300	9778865	4480	4480	4480	4480	0
554	20250319	104200	9778865	4480	4480	4480	4480	0
555	20250319	104100	9778865	4480	4480	4480	4480	0
556	20250319	104000	9778865	4480	4480	4480	4480	0
557	20250319	103900	9778865	4480	4480	4480	4480	0
558	20250319	103800	9778865	4480	4480	4480	4480	0
559	20250319	103700	9778865	4480	4480	4480	4480	0
560	20250319	103600	9778865	4480	4480	4480	4480	0
561	20250319	103500	9778865	4480	4480	4480	4480	0
562	20250319	103400	9778865	4480	4480	4480	4480	0
563	20250319	103300	9778865	4480	4480	4480	4480	0
564	20250319	103200	9778865	4480	4480	4480	4480	0
565	20250319	103100	9778865	4480	4480	4480	4480	0
566	20250319	103000	9778865	4480	4480	4480	4480	0
567	20250319	102900	9778865	4480	4480	4480	4480	0
568	20250319	102800	9778865	4480	4480	4480	4480	30
569	20250319	102700	9644465	4480	4480	4480	4480	0
570	20250319	102600	9644465	4480	4480	4480	4480	0
571	20250319	102500	9644465	4480	4480	4480	4480	0
572	20250319	102400	9644465	4480	4480	4480	4480	0
573	20250319	102300	9644465	4480	4480	4480	4480	2
574	20250319	102200	9635505	4480	4480	4480	4480	0
575	20250319	102100	9635505	4480	4480	4480	4480	0
576	20250319	102000	9635505	4480	4480	4480	4480	0
577	20250319	101900	9635505	4480	4480	4480	4480	0
578	20250319	101800	9635505	4480	4480	4480	4480	0
579	20250319	101700	9635505	4480	4480	4480	4480	0
580	20250319	101600	9635505	4480	4480	4480	4480	0
581	20250319	101500	9635505	4480	4450	4480	4450	7
582	20250319	101400	9604195	4450	4450	4450	4450	3
583	20250319	101300	9590845	4480	4480	4480	4480	0
584	20250319	101200	9590845	4480	4480	4480	4480	0
585	20250319	101100	9590845	4480	4475	4480	4475	23
586	20250319	101000	9487810	4480	4480	4480	4480	0
587	20250319	100900	9487810	4480	4480	4480	4480	0
588	20250319	100800	9487810	4480	4480	4480	4480	0
589	20250319	100700	9487810	4480	4480	4480	4480	0
590	20250319	100600	9487810	4480	4485	4485	4415	414
591	20250319	100500	7650605	4485	4485	4485	4485	0
592	20250319	100400	7650605	4485	4485	4485	4485	0
593	20250319	100300	7650605	4485	4510	4510	4485	4
594	20250319	100200	7632600	4520	4520	4520	4520	0
595	20250319	100100	7632600	4520	4520	4520	4520	0
596	20250319	100000	7632600	4520	4520	4520	4520	0
597	20250319	095900	7632600	4520	4520	4520	4520	0
598	20250319	095800	7632600	4520	4520	4520	4520	0
599	20250319	095700	7632600	4520	4520	4520	4520	0
600	20250319	095600	7632600	4520	4520	4520	4520	0
601	20250319	095500	7632600	4520	4520	4520	4520	0
602	20250319	095400	7632600	4520	4520	4520	4520	0
603	20250319	095300	7632600	4520	4520	4520	4520	0
604	20250319	095200	7632600	4520	4520	4520	4520	0
605	20250319	095100	7632600	4520	4520	4520	4520	25
606	20250319	095000	7519600	4520	4520	4520	4520	0
607	20250319	094900	7519600	4520	4520	4520	4520	0
608	20250319	094800	7519600	4520	4520	4520	4520	0
609	20250319	094700	7519600	4520	4520	4520	4520	0
610	20250319	094600	7519600	4520	4520	4520	4520	2
611	20250319	094500	7510560	4520	4520	4520	4520	103
612	20250319	094400	7045000	4520	4520	4520	4520	1
613	20250319	094300	7040480	4520	4520	4520	4520	100
614	20250319	094200	6588480	4525	4525	4525	4525	0
615	20250319	094100	6588480	4525	4515	4525	4515	30
616	20250319	094000	6452830	4510	4510	4510	4510	0
617	20250319	093900	6452830	4510	4510	4510	4510	0
618	20250319	093800	6452830	4510	4510	4510	4510	0
619	20250319	093700	6452830	4510	4510	4510	4510	0
620	20250319	093600	6452830	4510	4510	4510	4510	0
621	20250319	093500	6452830	4510	4480	4510	4480	42
622	20250319	093400	6263715	4445	4500	4500	4445	30
623	20250319	093300	6129550	4505	4505	4505	4505	12
624	20250319	093200	6075490	4540	4525	4540	4520	51
625	20250319	093100	5844500	4525	4525	4525	4525	0
626	20250319	093000	5844500	4525	4525	4525	4525	50
627	20250319	092900	5618250	4525	4525	4525	4525	0
628	20250319	092800	5618250	4525	4490	4525	4490	196
629	20250319	092700	4736090	4455	4455	4455	4455	0
630	20250319	092600	4736090	4455	4480	4480	4455	200
631	20250319	092500	3843810	4500	4500	4500	4500	171
632	20250319	092400	3074310	4475	4475	4475	4475	0
633	20250319	092300	3074310	4475	4475	4475	4475	0
634	20250319	092200	3074310	4475	4475	4475	4475	0
635	20250319	092100	3074310	4475	4475	4475	4475	0
636	20250319	092000	3074310	4475	4475	4475	4475	0
637	20250319	091900	3074310	4475	4475	4475	4475	0
638	20250319	091800	3074310	4475	4475	4475	4475	0
639	20250319	091700	3074310	4475	4475	4475	4475	0
640	20250319	091600	3074310	4475	4475	4475	4475	2
641	20250319	091500	3065360	4500	4500	4500	4500	0
642	20250319	091400	3065360	4500	4500	4500	4500	0
643	20250319	091300	3065360	4500	4500	4500	4500	0
644	20250319	091200	3065360	4500	4500	4500	4500	0
645	20250319	091100	3065360	4500	4500	4500	4500	22
646	20250319	091000	2966360	4500	4500	4500	4500	0
647	20250319	090900	2966360	4500	4500	4500	4500	0
648	20250319	090800	2966360	4500	4465	4500	4465	91
649	20250319	090700	2557665	4500	4500	4500	4500	0
650	20250319	090600	2557665	4500	4500	4500	4500	0
651	20250319	090500	2557665	4500	4500	4500	4500	0
652	20250319	090400	2557665	4500	4500	4500	4500	0
653	20250319	090300	2557665	4500	4500	4500	4500	0
654	20250319	090200	2557665	4500	4500	4500	4500	2
655	20250319	090100	2548665	4495	4495	4495	4495	358
656	20250319	090000	939455	4495	4495	4495	4495	209