KissMeData/046940/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	193200	253291377	2715	2715	2715	2715	7839
3	20250313	193100	253291377	2715	2715	2715	2715	0
4	20250313	193000	253291377	2715	2715	2715	2715	0
5	20250313	192900	253291377	2715	2715	2715	2715	0
6	20250313	192800	253291377	2715	2715	2715	2715	0
7	20250313	192700	253291377	2715	2715	2715	2715	0
8	20250313	192600	253291377	2715	2715	2715	2715	0
9	20250313	192500	253291377	2715	2715	2715	2715	0
10	20250313	192400	253291377	2715	2715	2715	2715	0
11	20250313	192300	253291377	2715	2715	2715	2715	0
12	20250313	192200	253291377	2715	2715	2715	2715	0
13	20250313	192100	253291377	2715	2715	2715	2715	0
14	20250313	192000	253291377	2715	2715	2715	2715	0
15	20250313	191900	253291377	2715	2715	2715	2715	0
16	20250313	191800	253291377	2715	2715	2715	2715	0
17	20250313	191700	253291377	2715	2715	2715	2715	0
18	20250313	191600	253291377	2715	2715	2715	2715	0
19	20250313	191500	253291377	2715	2715	2715	2715	0
20	20250313	191400	253291377	2715	2715	2715	2715	0
21	20250313	191300	253291377	2715	2715	2715	2715	0
22	20250313	191200	253291377	2715	2715	2715	2715	0
23	20250313	191100	253291377	2715	2715	2715	2715	0
24	20250313	191000	253291377	2715	2715	2715	2715	0
25	20250313	190900	253291377	2715	2715	2715	2715	0
26	20250313	190800	253291377	2715	2715	2715	2715	0
27	20250313	190700	253291377	2715	2715	2715	2715	0
28	20250313	190600	253291377	2715	2715	2715	2715	0
29	20250313	190500	253291377	2715	2715	2715	2715	0
30	20250313	190400	253291377	2715	2715	2715	2715	0
31	20250313	190300	253291377	2715	2715	2715	2715	0
32	20250313	190200	253291377	2715	2715	2715	2715	7839
33	20250313	190100	253291377	2715	2715	2715	2715	0
34	20250313	190000	253291377	2715	2715	2715	2715	0
35	20250313	185900	253291377	2715	2715	2715	2715	0
36	20250313	185800	253291377	2715	2715	2715	2715	0
37	20250313	185700	253291377	2715	2715	2715	2715	0
38	20250313	185600	253291377	2715	2715	2715	2715	0
39	20250313	185500	253291377	2715	2715	2715	2715	0
40	20250313	185400	253291377	2715	2715	2715	2715	0
41	20250313	185300	253291377	2715	2715	2715	2715	0
42	20250313	185200	253291377	2715	2715	2715	2715	0
43	20250313	185100	253291377	2715	2715	2715	2715	0
44	20250313	185000	253291377	2715	2715	2715	2715	0
45	20250313	184900	253291377	2715	2715	2715	2715	0
46	20250313	184800	253291377	2715	2715	2715	2715	0
47	20250313	184700	253291377	2715	2715	2715	2715	0
48	20250313	184600	253291377	2715	2715	2715	2715	0
49	20250313	184500	253291377	2715	2715	2715	2715	0
50	20250313	184400	253291377	2715	2715	2715	2715	0
51	20250313	184300	253291377	2715	2715	2715	2715	0
52	20250313	184200	253291377	2715	2715	2715	2715	0
53	20250313	184100	253291377	2715	2715	2715	2715	0
54	20250313	184000	253291377	2715	2715	2715	2715	0
55	20250313	183900	253291377	2715	2715	2715	2715	0
56	20250313	183800	253291377	2715	2715	2715	2715	0
57	20250313	183700	253291377	2715	2715	2715	2715	0
58	20250313	183600	253291377	2715	2715	2715	2715	0
59	20250313	183500	253291377	2715	2715	2715	2715	0
60	20250313	183400	253291377	2715	2715	2715	2715	0
61	20250313	183300	253291377	2715	2715	2715	2715	0
62	20250313	183200	253291377	2715	2715	2715	2715	7839
63	20250313	183100	253291377	2715	2715	2715	2715	0
64	20250313	183000	253291377	2715	2715	2715	2715	0
65	20250313	182900	253291377	2715	2715	2715	2715	0
66	20250313	182800	253291377	2715	2715	2715	2715	0
67	20250313	182700	253291377	2715	2715	2715	2715	0
68	20250313	182600	253291377	2715	2715	2715	2715	0
69	20250313	182500	253291377	2715	2715	2715	2715	0
70	20250313	182400	253291377	2715	2715	2715	2715	0
71	20250313	182300	253291377	2715	2715	2715	2715	0
72	20250313	182200	253291377	2715	2715	2715	2715	0
73	20250313	182100	253291377	2715	2715	2715	2715	0
74	20250313	182000	253291377	2715	2715	2715	2715	0
75	20250313	181900	253291377	2715	2715	2715	2715	0
76	20250313	181800	253291377	2715	2715	2715	2715	0
77	20250313	181700	253291377	2715	2715	2715	2715	0
78	20250313	181600	253291377	2715	2715	2715	2715	0
79	20250313	181500	253291377	2715	2715	2715	2715	0
80	20250313	181400	253291377	2715	2715	2715	2715	0
81	20250313	181300	253291377	2715	2715	2715	2715	0
82	20250313	181200	253291377	2715	2715	2715	2715	0
83	20250313	181100	253291377	2715	2715	2715	2715	0
84	20250313	181000	253291377	2715	2715	2715	2715	0
85	20250313	180900	253291377	2715	2715	2715	2715	0
86	20250313	180800	253291377	2715	2715	2715	2715	0
87	20250313	180700	253291377	2715	2715	2715	2715	0
88	20250313	180600	253291377	2715	2715	2715	2715	0
89	20250313	180500	253291377	2715	2715	2715	2715	0
90	20250313	180400	253291377	2715	2715	2715	2715	0
91	20250313	180300	253291377	2715	2715	2715	2715	0
92	20250313	180200	253291377	2715	2715	2715	2715	7839
93	20250313	180100	253291377	2715	2715	2715	2715	0
94	20250313	180000	253291377	2715	2715	2715	2715	0
95	20250313	175900	253291377	2715	2715	2715	2715	0
96	20250313	175800	253291377	2715	2715	2715	2715	0
97	20250313	175700	253291377	2715	2715	2715	2715	0
98	20250313	175600	253291377	2715	2715	2715	2715	0
99	20250313	175500	253291377	2715	2715	2715	2715	0
100	20250313	175400	253291377	2715	2715	2715	2715	0
101	20250313	175300	253291377	2715	2715	2715	2715	0
102	20250313	175200	253291377	2715	2715	2715	2715	0
103	20250313	175100	253291377	2715	2715	2715	2715	0
104	20250313	175000	253291377	2715	2715	2715	2715	0
105	20250313	174900	253291377	2715	2715	2715	2715	0
106	20250313	174800	253291377	2715	2715	2715	2715	0
107	20250313	174700	253291377	2715	2715	2715	2715	0
108	20250313	174600	253291377	2715	2715	2715	2715	0
109	20250313	174500	253291377	2715	2715	2715	2715	0
110	20250313	174400	253291377	2715	2715	2715	2715	0
111	20250313	174300	253291377	2715	2715	2715	2715	0
112	20250313	174200	253291377	2715	2715	2715	2715	0
113	20250313	174100	253291377	2715	2715	2715	2715	0
114	20250313	174000	253291377	2715	2715	2715	2715	0
115	20250313	173900	253291377	2715	2715	2715	2715	0
116	20250313	173800	253291377	2715	2715	2715	2715	0
117	20250313	173700	253291377	2715	2715	2715	2715	0
118	20250313	173600	253291377	2715	2715	2715	2715	0
119	20250313	173500	253291377	2715	2715	2715	2715	0
120	20250313	173400	253291377	2715	2715	2715	2715	0
121	20250313	173300	253291377	2715	2715	2715	2715	0
122	20250313	173200	253291377	2715	2715	2715	2715	7839
123	20250313	173100	253291377	2715	2715	2715	2715	0
124	20250313	173000	253291377	2715	2715	2715	2715	0
125	20250313	172900	253291377	2715	2715	2715	2715	0
126	20250313	172800	253291377	2715	2715	2715	2715	0
127	20250313	172700	253291377	2715	2715	2715	2715	0
128	20250313	172600	253291377	2715	2715	2715	2715	0
129	20250313	172500	253291377	2715	2715	2715	2715	0
130	20250313	172400	253291377	2715	2715	2715	2715	0
131	20250313	172300	253291377	2715	2715	2715	2715	0
132	20250313	172200	253291377	2715	2715	2715	2715	0
133	20250313	172100	253291377	2715	2715	2715	2715	0
134	20250313	172000	253291377	2715	2715	2715	2715	0
135	20250313	171900	253291377	2715	2715	2715	2715	0
136	20250313	171800	253291377	2715	2715	2715	2715	0
137	20250313	171700	253291377	2715	2715	2715	2715	0
138	20250313	171600	253291377	2715	2715	2715	2715	0
139	20250313	171500	253291377	2715	2715	2715	2715	0
140	20250313	171400	253291377	2715	2715	2715	2715	0
141	20250313	171300	253291377	2715	2715	2715	2715	0
142	20250313	171200	253291377	2715	2715	2715	2715	0
143	20250313	171100	253291377	2715	2715	2715	2715	0
144	20250313	171000	253291377	2715	2715	2715	2715	0
145	20250313	170900	253291377	2715	2715	2715	2715	0
146	20250313	170800	253291377	2715	2715	2715	2715	0
147	20250313	170700	253291377	2715	2715	2715	2715	0
148	20250313	170600	253291377	2715	2715	2715	2715	0
149	20250313	170500	253291377	2715	2715	2715	2715	0
150	20250313	170400	253291377	2715	2715	2715	2715	0
151	20250313	170300	253291377	2715	2715	2715	2715	0
152	20250313	170200	253291377	2715	2715	2715	2715	7839
153	20250313	170100	253291377	2715	2715	2715	2715	0
154	20250313	170000	253291377	2715	2715	2715	2715	0
155	20250313	165900	253291377	2715	2715	2715	2715	0
156	20250313	165800	253291377	2715	2715	2715	2715	0
157	20250313	165700	253291377	2715	2715	2715	2715	0
158	20250313	165600	253291377	2715	2715	2715	2715	0
159	20250313	165500	253291377	2715	2715	2715	2715	0
160	20250313	165400	253291377	2715	2715	2715	2715	0
161	20250313	165300	253291377	2715	2715	2715	2715	0
162	20250313	165200	253291377	2715	2715	2715	2715	0
163	20250313	165100	253291377	2715	2715	2715	2715	0
164	20250313	165000	253291377	2715	2715	2715	2715	0
165	20250313	164900	253291377	2715	2715	2715	2715	0
166	20250313	164800	253291377	2715	2715	2715	2715	0
167	20250313	164700	253291377	2715	2715	2715	2715	0
168	20250313	164600	253291377	2715	2715	2715	2715	0
169	20250313	164500	253291377	2715	2715	2715	2715	0
170	20250313	164400	253291377	2715	2715	2715	2715	0
171	20250313	164300	253291377	2715	2715	2715	2715	0
172	20250313	164200	253291377	2715	2715	2715	2715	0
173	20250313	164100	253291377	2715	2715	2715	2715	0
174	20250313	164000	253291377	2715	2715	2715	2715	0
175	20250313	163900	253291377	2715	2715	2715	2715	0
176	20250313	163800	253291377	2715	2715	2715	2715	0
177	20250313	163700	253291377	2715	2715	2715	2715	0
178	20250313	163600	253291377	2715	2715	2715	2715	0
179	20250313	163500	253291377	2715	2715	2715	2715	0
180	20250313	163400	253291377	2715	2715	2715	2715	0
181	20250313	163300	253291377	2715	2715	2715	2715	0
182	20250313	163200	253291377	2715	2715	2715	2715	7839
183	20250313	163100	253291377	2715	2715	2715	2715	0
184	20250313	163000	253291377	2715	2715	2715	2715	0
185	20250313	162900	253291377	2715	2715	2715	2715	0
186	20250313	162800	253291377	2715	2715	2715	2715	0
187	20250313	162700	253291377	2715	2715	2715	2715	0
188	20250313	162600	253291377	2715	2715	2715	2715	0
189	20250313	162500	253291377	2715	2715	2715	2715	0
190	20250313	162400	253291377	2715	2715	2715	2715	0
191	20250313	162300	253291377	2715	2715	2715	2715	0
192	20250313	162200	253291377	2715	2715	2715	2715	0
193	20250313	162100	253291377	2715	2715	2715	2715	0
194	20250313	162000	253291377	2715	2715	2715	2715	0
195	20250313	161900	253291377	2715	2715	2715	2715	0
196	20250313	161800	253291377	2715	2715	2715	2715	0
197	20250313	161700	253291377	2715	2715	2715	2715	0
198	20250313	161600	253291377	2715	2715	2715	2715	0
199	20250313	161500	253291377	2715	2715	2715	2715	0
200	20250313	161400	253291377	2715	2715	2715	2715	0
201	20250313	161300	253291377	2715	2715	2715	2715	0
202	20250313	161200	253291377	2715	2715	2715	2715	0
203	20250313	161100	253291377	2715	2715	2715	2715	0
204	20250313	161000	253291377	2715	2715	2715	2715	0
205	20250313	160900	253291377	2715	2715	2715	2715	0
206	20250313	160800	253291377	2715	2715	2715	2715	0
207	20250313	160700	253291377	2715	2715	2715	2715	0
208	20250313	160600	253291377	2715	2715	2715	2715	0
209	20250313	160500	253291377	2715	2715	2715	2715	0
210	20250313	160400	253291377	2715	2715	2715	2715	0
211	20250313	160300	253291377	2715	2715	2715	2715	0
212	20250313	160200	253291377	2715	2715	2715	2715	7839
213	20250313	160100	253291377	2715	2715	2715	2715	0
214	20250313	160000	253291377	2715	2715	2715	2715	0
215	20250313	155900	253291377	2715	2715	2715	2715	0
216	20250313	155800	253291377	2715	2715	2715	2715	0
217	20250313	155700	253291377	2715	2715	2715	2715	0
218	20250313	155600	253291377	2715	2715	2715	2715	0
219	20250313	155500	253291377	2715	2715	2715	2715	0
220	20250313	155400	253291377	2715	2715	2715	2715	0
221	20250313	155300	253291377	2715	2715	2715	2715	0
222	20250313	155200	253291377	2715	2715	2715	2715	0
223	20250313	155100	253291377	2715	2715	2715	2715	0
224	20250313	155000	253291377	2715	2715	2715	2715	0
225	20250313	154900	253291377	2715	2715	2715	2715	0
226	20250313	154800	253291377	2715	2715	2715	2715	0
227	20250313	154700	253291377	2715	2715	2715	2715	0
228	20250313	154600	253291377	2715	2715	2715	2715	0
229	20250313	154500	253291377	2715	2715	2715	2715	0
230	20250313	154400	253291377	2715	2715	2715	2715	0
231	20250313	154300	253291377	2715	2715	2715	2715	0
232	20250313	154200	253291377	2715	2715	2715	2715	0
233	20250313	154100	253291377	2715	2715	2715	2715	0
234	20250313	154000	253291377	2715	2715	2715	2715	0
235	20250313	153900	253291377	2715	2715	2715	2715	0
236	20250313	153800	253291377	2715	2715	2715	2715	0
237	20250313	153700	253291377	2715	2715	2715	2715	0
238	20250313	153600	253291377	2715	2715	2715	2715	0
239	20250313	153500	253291377	2715	2715	2715	2715	0
240	20250313	153400	253291377	2715	2715	2715	2715	0
241	20250313	153300	253291377	2715	2715	2715	2715	0
242	20250313	153200	253291377	2715	2715	2715	2715	7839
243	20250313	153100	253291377	2715	2715	2715	2715	0
244	20250313	153000	253291377	2715	2715	2715	2715	7839
245	20250313	152900	232008492	2720	2720	2720	2720	0
246	20250313	152800	232008492	2720	2720	2720	2720	0
247	20250313	152700	232008492	2720	2720	2720	2720	0
248	20250313	152600	232008492	2720	2720	2720	2720	0
249	20250313	152500	232008492	2720	2720	2720	2720	0
250	20250313	152400	232008492	2720	2720	2720	2720	0
251	20250313	152300	232008492	2720	2720	2720	2720	0
252	20250313	152200	232008492	2720	2720	2720	2720	0
253	20250313	152100	232008492	2720	2720	2720	2720	0
254	20250313	152000	232008492	2720	2720	2720	2720	0
255	20250313	151900	232008492	2720	2720	2720	2720	2375
256	20250313	151800	225548492	2730	2725	2735	2720	2221
257	20250313	151700	219496042	2730	2735	2740	2730	2585
258	20250313	151600	212437002	2745	2745	2745	2745	2
259	20250313	151500	212431512	2745	2735	2745	2735	615
260	20250313	151400	210749477	2745	2745	2745	2745	21
261	20250313	151300	210691832	2735	2735	2735	2735	0
262	20250313	151200	210691832	2735	2735	2735	2735	0
263	20250313	151100	210691832	2735	2735	2735	2735	389
264	20250313	151000	209627917	2745	2745	2745	2745	0
265	20250313	150900	209627917	2745	2745	2745	2745	4
266	20250313	150800	209616937	2735	2735	2735	2735	870
267	20250313	150700	207237487	2735	2735	2735	2735	0
268	20250313	150600	207237487	2735	2740	2740	2735	1175
269	20250313	150500	204023832	2740	2740	2740	2740	0
270	20250313	150400	204023832	2740	2740	2740	2740	36
271	20250313	150300	203925192	2740	2740	2740	2740	0
272	20250313	150200	203925192	2740	2740	2740	2740	2237
273	20250313	150100	197795812	2745	2745	2745	2745	0
274	20250313	150000	197795812	2745	2745	2745	2745	0
275	20250313	145900	197795812	2745	2745	2745	2745	30
276	20250313	145800	197713462	2745	2745	2745	2745	0
277	20250313	145700	197713462	2745	2745	2745	2745	51
278	20250313	145600	197573467	2745	2745	2745	2745	49
279	20250313	145500	197438962	2745	2745	2745	2745	0
280	20250313	145400	197438962	2745	2745	2745	2745	0
281	20250313	145300	197438962	2745	2745	2745	2745	666
282	20250313	145200	195610792	2745	2745	2745	2745	334
283	20250313	145100	194693962	2745	2745	2745	2745	0
284	20250313	145000	194693962	2745	2745	2745	2745	0
285	20250313	144900	194693962	2745	2745	2745	2745	0
286	20250313	144800	194693962	2745	2745	2745	2745	0
287	20250313	144700	194693962	2745	2745	2745	2745	0
288	20250313	144600	194693962	2745	2745	2745	2745	0
289	20250313	144500	194693962	2745	2745	2745	2745	0
290	20250313	144400	194693962	2745	2745	2745	2745	62
291	20250313	144300	194523772	2750	2750	2750	2750	0
292	20250313	144200	194523772	2750	2750	2750	2750	0
293	20250313	144100	194523772	2750	2750	2750	2750	11
294	20250313	144000	194493522	2745	2745	2745	2745	195
295	20250313	143900	193958247	2750	2750	2750	2750	0
296	20250313	143800	193958247	2750	2750	2750	2750	7
297	20250313	143700	193938997	2740	2740	2740	2740	0
298	20250313	143600	193938997	2740	2740	2740	2740	0
299	20250313	143500	193938997	2740	2740	2740	2740	100
300	20250313	143400	193664997	2740	2740	2740	2740	110
301	20250313	143300	193363597	2740	2740	2740	2740	200
302	20250313	143200	192815597	2740	2740	2740	2740	0
303	20250313	143100	192815597	2740	2745	2745	2740	67
304	20250313	143000	192631897	2745	2745	2745	2745	533
305	20250313	142900	191168812	2745	2745	2745	2745	0
306	20250313	142800	191168812	2745	2745	2745	2745	0
307	20250313	142700	191168812	2745	2745	2745	2745	0
308	20250313	142600	191168812	2745	2745	2745	2745	0
309	20250313	142500	191168812	2745	2745	2745	2745	0
310	20250313	142400	191168812	2745	2745	2745	2745	0
311	20250313	142300	191168812	2745	2745	2745	2745	675
312	20250313	142200	189315937	2745	2745	2745	2745	36
313	20250313	142100	189217117	2745	2745	2745	2745	0
314	20250313	142000	189217117	2745	2745	2745	2745	0
315	20250313	141900	189217117	2745	2745	2745	2745	0
316	20250313	141800	189217117	2745	2745	2745	2745	1000
317	20250313	141700	186472117	2755	2755	2755	2755	0
318	20250313	141600	186472117	2755	2755	2755	2755	0
319	20250313	141500	186472117	2755	2755	2755	2755	0
320	20250313	141400	186472117	2755	2755	2755	2755	6
321	20250313	141300	186455587	2750	2750	2750	2750	0
322	20250313	141200	186455587	2750	2750	2750	2750	10
323	20250313	141100	186428087	2750	2750	2750	2750	550
324	20250313	141000	184915587	2745	2745	2745	2745	0
325	20250313	140900	184915587	2745	2745	2745	2745	560
326	20250313	140800	183378387	2745	2745	2745	2745	3452
327	20250313	140700	173902647	2745	2755	2755	2745	3404
328	20250313	140600	164533722	2760	2760	2760	2760	0
329	20250313	140500	164533722	2760	2760	2760	2760	0
330	20250313	140400	164533722	2760	2760	2760	2760	0
331	20250313	140300	164533722	2760	2760	2760	2760	48
332	20250313	140200	164401242	2760	2760	2760	2760	12
333	20250313	140100	164368122	2760	2760	2760	2760	50
334	20250313	140000	164230122	2760	2765	2765	2760	530
335	20250313	135900	162767317	2760	2760	2760	2760	0
336	20250313	135800	162767317	2760	2760	2760	2760	70
337	20250313	135700	162574117	2760	2760	2760	2760	0
338	20250313	135600	162574117	2760	2760	2760	2760	0
339	20250313	135500	162574117	2760	2760	2760	2760	1
340	20250313	135400	162571357	2765	2765	2765	2765	0
341	20250313	135300	162571357	2765	2765	2765	2765	0
342	20250313	135200	162571357	2765	2765	2765	2765	0
343	20250313	135100	162571357	2765	2765	2765	2765	0
344	20250313	135000	162571357	2765	2765	2765	2765	0
345	20250313	134900	162571357	2765	2755	2765	2755	8
346	20250313	134800	162549247	2760	2760	2760	2760	0
347	20250313	134700	162549247	2760	2760	2760	2760	0
348	20250313	134600	162549247	2760	2760	2760	2760	0
349	20250313	134500	162549247	2760	2760	2760	2760	1
350	20250313	134400	162546487	2760	2760	2760	2760	0
351	20250313	134300	162546487	2760	2760	2760	2760	0
352	20250313	134200	162546487	2760	2760	2760	2760	0
353	20250313	134100	162546487	2760	2760	2760	2760	230
354	20250313	134000	161911687	2765	2765	2765	2765	0
355	20250313	133900	161911687	2765	2765	2765	2765	0
356	20250313	133800	161911687	2765	2765	2765	2765	0
357	20250313	133700	161911687	2765	2765	2765	2765	0
358	20250313	133600	161911687	2765	2765	2765	2765	0
359	20250313	133500	161911687	2765	2765	2765	2765	0
360	20250313	133400	161911687	2765	2765	2765	2765	0
361	20250313	133300	161911687	2765	2765	2765	2765	0
362	20250313	133200	161911687	2765	2765	2765	2765	0
363	20250313	133100	161911687	2765	2765	2765	2765	400
364	20250313	133000	160805687	2760	2760	2760	2760	187
365	20250313	132900	160289567	2760	2760	2760	2760	0
366	20250313	132800	160289567	2760	2760	2760	2760	0
367	20250313	132700	160289567	2760	2760	2760	2760	0
368	20250313	132600	160289567	2760	2760	2760	2760	0
369	20250313	132500	160289567	2760	2760	2760	2760	10
370	20250313	132400	160261967	2760	2760	2760	2760	50
371	20250313	132300	160123967	2760	2760	2760	2760	0
372	20250313	132200	160123967	2760	2760	2760	2760	10
373	20250313	132100	160096367	2760	2760	2760	2760	0
374	20250313	132000	160096367	2760	2760	2760	2760	0
375	20250313	131900	160096367	2760	2760	2760	2760	11
376	20250313	131800	160066007	2755	2755	2755	2755	0
377	20250313	131700	160066007	2755	2755	2755	2755	0
378	20250313	131600	160066007	2755	2755	2755	2755	0
379	20250313	131500	160066007	2755	2755	2755	2755	0
380	20250313	131400	160066007	2755	2755	2755	2755	0
381	20250313	131300	160066007	2755	2755	2755	2755	0
382	20250313	131200	160066007	2755	2755	2755	2755	0
383	20250313	131100	160066007	2755	2755	2755	2755	0
384	20250313	131000	160066007	2755	2755	2755	2755	0
385	20250313	130900	160066007	2755	2755	2755	2755	0
386	20250313	130800	160066007	2755	2755	2755	2755	0
387	20250313	130700	160066007	2755	2755	2755	2755	0
388	20250313	130600	160066007	2755	2755	2755	2755	0
389	20250313	130500	160066007	2755	2760	2760	2755	817
390	20250313	130400	157812742	2755	2755	2755	2755	0
391	20250313	130300	157812742	2755	2755	2755	2755	0
392	20250313	130200	157812742	2755	2755	2755	2755	0
393	20250313	130100	157812742	2755	2755	2755	2755	700
394	20250313	130000	155884242	2755	2755	2755	2755	700
395	20250313	125900	153955742	2755	2755	2755	2755	0
396	20250313	125800	153955742	2755	2755	2755	2755	0
397	20250313	125700	153955742	2755	2755	2755	2755	0
398	20250313	125600	153955742	2755	2755	2755	2755	0
399	20250313	125500	153955742	2755	2755	2755	2755	0
400	20250313	125400	153955742	2755	2755	2755	2755	0
401	20250313	125300	153955742	2755	2755	2755	2755	0
402	20250313	125200	153955742	2755	2755	2755	2755	0
403	20250313	125100	153955742	2755	2755	2755	2755	0
404	20250313	125000	153955742	2755	2755	2755	2755	351
405	20250313	124900	152988737	2760	2760	2760	2760	2
406	20250313	124800	152983217	2760	2760	2760	2760	0
407	20250313	124700	152983217	2760	2760	2760	2760	0
408	20250313	124600	152983217	2760	2760	2760	2760	0
409	20250313	124500	152983217	2760	2760	2760	2760	0
410	20250313	124400	152983217	2760	2760	2760	2760	58
411	20250313	124300	152823137	2760	2760	2760	2760	0
412	20250313	124200	152823137	2760	2760	2760	2760	0
413	20250313	124100	152823137	2760	2760	2760	2760	6
414	20250313	124000	152806577	2760	2760	2760	2760	168
415	20250313	123900	152342897	2760	2760	2760	2760	0
416	20250313	123800	152342897	2760	2760	2760	2760	0
417	20250313	123700	152342897	2760	2760	2760	2760	600
418	20250313	123600	150686897	2760	2760	2760	2760	0
419	20250313	123500	150686897	2760	2760	2760	2760	0
420	20250313	123400	150686897	2760	2760	2760	2760	0
421	20250313	123300	150686897	2760	2760	2760	2760	0
422	20250313	123200	150686897	2760	2760	2760	2760	1400
423	20250313	123100	146822897	2755	2755	2755	2755	0
424	20250313	123000	146822897	2755	2755	2755	2755	0
425	20250313	122900	146822897	2755	2755	2755	2755	0
426	20250313	122800	146822897	2755	2755	2755	2755	0
427	20250313	122700	146822897	2755	2755	2755	2755	0
428	20250313	122600	146822897	2755	2755	2755	2755	0
429	20250313	122500	146822897	2755	2755	2755	2755	0
430	20250313	122400	146822897	2755	2755	2755	2755	250
431	20250313	122300	146134147	2755	2755	2755	2755	0
432	20250313	122200	146134147	2755	2755	2755	2755	2000
433	20250313	122100	140624147	2755	2755	2755	2755	0
434	20250313	122000	140624147	2755	2755	2755	2755	0
435	20250313	121900	140624147	2755	2755	2755	2755	0
436	20250313	121800	140624147	2755	2755	2755	2755	22
437	20250313	121700	140563537	2760	2760	2760	2760	0
438	20250313	121600	140563537	2760	2760	2760	2760	0
439	20250313	121500	140563537	2760	2760	2760	2760	2194
440	20250313	121400	134508097	2765	2765	2765	2765	0
441	20250313	121300	134508097	2765	2765	2765	2765	0
442	20250313	121200	134508097	2765	2765	2765	2765	0
443	20250313	121100	134508097	2765	2765	2765	2765	0
444	20250313	121000	134508097	2765	2765	2765	2765	0
445	20250313	120900	134508097	2765	2765	2765	2765	0
446	20250313	120800	134508097	2765	2765	2765	2765	0
447	20250313	120700	134508097	2765	2765	2765	2765	0
448	20250313	120600	134508097	2765	2765	2765	2765	0
449	20250313	120500	134508097	2765	2765	2765	2765	1061
450	20250313	120400	131574432	2770	2770	2770	2770	0
451	20250313	120300	131574432	2770	2770	2770	2770	0
452	20250313	120200	131574432	2770	2770	2770	2770	0
453	20250313	120100	131574432	2770	2770	2770	2770	1
454	20250313	120000	131571662	2770	2770	2770	2770	0
455	20250313	115900	131571662	2770	2770	2770	2770	0
456	20250313	115800	131571662	2770	2770	2770	2770	0
457	20250313	115700	131571662	2770	2770	2770	2770	0
458	20250313	115600	131571662	2770	2770	2770	2770	0
459	20250313	115500	131571662	2770	2770	2770	2770	0
460	20250313	115400	131571662	2770	2770	2770	2770	0
461	20250313	115300	131571662	2770	2770	2770	2770	0
462	20250313	115200	131571662	2770	2770	2770	2770	0
463	20250313	115100	131571662	2770	2770	2770	2770	0
464	20250313	115000	131571662	2770	2770	2770	2770	0
465	20250313	114900	131571662	2770	2770	2770	2770	0
466	20250313	114800	131571662	2770	2770	2770	2770	0
467	20250313	114700	131571662	2770	2770	2770	2770	0
468	20250313	114600	131571662	2770	2770	2770	2770	0
469	20250313	114500	131571662	2770	2770	2770	2770	0
470	20250313	114400	131571662	2770	2770	2770	2770	0
471	20250313	114300	131571662	2770	2770	2770	2770	0
472	20250313	114200	131571662	2770	2770	2770	2770	0
473	20250313	114100	131571662	2770	2770	2770	2770	0
474	20250313	114000	131571662	2770	2770	2770	2770	0
475	20250313	113900	131571662	2770	2770	2770	2770	0
476	20250313	113800	131571662	2770	2770	2770	2770	0
477	20250313	113700	131571662	2770	2770	2770	2770	0
478	20250313	113600	131571662	2770	2770	2770	2770	2000
479	20250313	113500	126031662	2770	2770	2770	2770	0
480	20250313	113400	126031662	2770	2770	2770	2770	0
481	20250313	113300	126031662	2770	2770	2770	2770	2206
482	20250313	113200	119921042	2770	2770	2770	2770	0
483	20250313	113100	119921042	2770	2770	2770	2770	0
484	20250313	113000	119921042	2770	2770	2770	2770	0
485	20250313	112900	119921042	2770	2770	2770	2770	0
486	20250313	112800	119921042	2770	2770	2770	2770	0
487	20250313	112700	119921042	2770	2770	2770	2770	0
488	20250313	112600	119921042	2770	2770	2770	2770	0
489	20250313	112500	119921042	2770	2770	2770	2770	0
490	20250313	112400	119921042	2770	2770	2770	2770	0
491	20250313	112300	119921042	2770	2770	2770	2770	0
492	20250313	112200	119921042	2770	2770	2770	2770	0
493	20250313	112100	119921042	2770	2770	2770	2770	0
494	20250313	112000	119921042	2770	2775	2775	2770	1443
495	20250313	111900	115921177	2775	2775	2775	2775	0
496	20250313	111800	115921177	2775	2775	2775	2775	0
497	20250313	111700	115921177	2775	2775	2775	2775	9
498	20250313	111600	115896202	2775	2775	2775	2775	0
499	20250313	111500	115896202	2775	2775	2775	2775	37
500	20250313	111400	115793527	2770	2770	2770	2770	0
501	20250313	111300	115793527	2770	2770	2770	2770	0
502	20250313	111200	115793527	2770	2770	2770	2770	505
503	20250313	111100	114394677	2770	2770	2770	2770	0
504	20250313	111000	114394677	2770	2770	2770	2770	0
505	20250313	110900	114394677	2770	2770	2770	2770	0
506	20250313	110800	114394677	2770	2770	2770	2770	0
507	20250313	110700	114394677	2770	2770	2770	2770	0
508	20250313	110600	114394677	2770	2770	2770	2770	0
509	20250313	110500	114394677	2770	2770	2770	2770	0
510	20250313	110400	114394677	2770	2770	2770	2770	30
511	20250313	110300	114311577	2790	2790	2790	2790	0
512	20250313	110200	114311577	2790	2790	2790	2790	0
513	20250313	110100	114311577	2790	2790	2790	2790	0
514	20250313	110000	114311577	2790	2790	2790	2790	0
515	20250313	105900	114311577	2790	2790	2790	2790	0
516	20250313	105800	114311577	2790	2790	2790	2790	33
517	20250313	105700	114219507	2795	2795	2795	2795	0
518	20250313	105600	114219507	2795	2795	2795	2795	0
519	20250313	105500	114219507	2795	2795	2795	2795	0
520	20250313	105400	114219507	2795	2795	2795	2795	0
521	20250313	105300	114219507	2795	2795	2795	2795	0
522	20250313	105200	114219507	2795	2795	2795	2795	0
523	20250313	105100	114219507	2795	2795	2795	2795	0
524	20250313	105000	114219507	2795	2795	2795	2795	0
525	20250313	104900	114219507	2795	2795	2795	2795	0
526	20250313	104800	114219507	2795	2795	2795	2795	0
527	20250313	104700	114219507	2795	2795	2795	2795	0
528	20250313	104600	114219507	2795	2795	2795	2795	0
529	20250313	104500	114219507	2795	2795	2795	2795	0
530	20250313	104400	114219507	2795	2795	2795	2795	0
531	20250313	104300	114219507	2795	2775	2795	2775	915
532	20250313	104200	111680362	2775	2775	2775	2775	1150
533	20250313	104100	108489112	2760	2760	2760	2760	0
534	20250313	104000	108489112	2760	2760	2760	2760	0
535	20250313	103900	108489112	2760	2760	2760	2760	210
536	20250313	103800	107909512	2745	2745	2745	2745	0
537	20250313	103700	107909512	2745	2745	2745	2745	0
538	20250313	103600	107909512	2745	2760	2760	2745	4000
539	20250313	103500	96896287	2775	2775	2775	2775	0
540	20250313	103400	96896287	2775	2775	2775	2775	0
541	20250313	103300	96896287	2775	2775	2775	2775	1
542	20250313	103200	96893512	2755	2755	2755	2755	0
543	20250313	103100	96893512	2755	2755	2755	2755	0
544	20250313	103000	96893512	2755	2755	2755	2755	0
545	20250313	102900	96893512	2755	2755	2755	2755	0
546	20250313	102800	96893512	2755	2755	2755	2755	25
547	20250313	102700	96824637	2755	2755	2755	2755	0
548	20250313	102600	96824637	2755	2755	2755	2755	0
549	20250313	102500	96824637	2755	2755	2755	2755	0
550	20250313	102400	96824637	2755	2755	2755	2755	0
551	20250313	102300	96824637	2755	2755	2755	2755	0
552	20250313	102200	96824637	2755	2755	2755	2755	4
553	20250313	102100	96813617	2765	2765	2765	2765	1
554	20250313	102000	96810852	2765	2765	2765	2765	0
555	20250313	101900	96810852	2765	2750	2765	2750	101
556	20250313	101800	96533087	2750	2750	2750	2750	23
557	20250313	101700	96469837	2760	2760	2760	2760	0
558	20250313	101600	96469837	2760	2760	2760	2760	1
559	20250313	101500	96467077	2745	2745	2745	2745	0
560	20250313	101400	96467077	2745	2745	2745	2745	0
561	20250313	101300	96467077	2745	2745	2745	2745	0
562	20250313	101200	96467077	2745	2745	2745	2745	0
563	20250313	101100	96467077	2745	2760	2760	2745	4798
564	20250313	101000	83263002	2765	2765	2765	2765	0
565	20250313	100900	83263002	2765	2765	2765	2765	0
566	20250313	100800	83263002	2765	2765	2765	2765	150
567	20250313	100700	82848252	2760	2760	2760	2760	200
568	20250313	100600	82296252	2760	2760	2760	2760	0
569	20250313	100500	82296252	2760	2760	2760	2760	0
570	20250313	100400	82296252	2760	2760	2760	2760	770
571	20250313	100300	80171052	2755	2755	2755	2755	0
572	20250313	100200	80171052	2755	2760	2760	2755	809
573	20250313	100100	77940122	2765	2765	2765	2765	0
574	20250313	100000	77940122	2765	2765	2765	2765	445
575	20250313	095900	76709697	2775	2775	2775	2775	0
576	20250313	095800	76709697	2775	2775	2775	2775	0
577	20250313	095700	76709697	2775	2775	2775	2775	5
578	20250313	095600	76695822	2775	2775	2775	2775	1000
579	20250313	095500	73920822	2770	2770	2770	2770	120
580	20250313	095400	73588422	2765	2765	2765	2765	160
581	20250313	095300	73146022	2770	2770	2770	2770	350
582	20250313	095200	72176522	2775	2775	2775	2775	0
583	20250313	095100	72176522	2775	2775	2775	2775	1007
584	20250313	095000	69382097	2775	2780	2780	2775	1358
585	20250313	094900	65611647	2780	2780	2780	2780	1100
586	20250313	094800	62553647	2780	2780	2780	2780	0
587	20250313	094700	62553647	2780	2780	2780	2780	0
588	20250313	094600	62553647	2780	2780	2780	2780	500
589	20250313	094500	61163647	2800	2800	2800	2800	0
590	20250313	094400	61163647	2800	2800	2800	2800	0
591	20250313	094300	61163647	2800	2790	2800	2790	1628
592	20250313	094200	56613382	2795	2795	2795	2795	800
593	20250313	094100	54377382	2795	2795	2795	2795	0
594	20250313	094000	54377382	2795	2795	2795	2795	0
595	20250313	093900	54377382	2795	2780	2795	2775	88
596	20250313	093800	54132762	2795	2795	2795	2795	1
597	20250313	093700	54129967	2780	2780	2780	2780	46
598	20250313	093600	54002087	2770	2770	2770	2770	0
599	20250313	093500	54002087	2770	2770	2770	2770	797
600	20250313	093400	51794397	2770	2770	2770	2770	0
601	20250313	093300	51794397	2770	2770	2770	2770	348
602	20250313	093200	50830437	2770	2770	2770	2770	0
603	20250313	093100	50830437	2770	2770	2770	2770	69
604	20250313	093000	50639307	2775	2775	2775	2775	138
605	20250313	092900	50256357	2780	2790	2790	2780	470
606	20250313	092800	48947677	2795	2795	2795	2795	0
607	20250313	092700	48947677	2795	2795	2795	2795	200
608	20250313	092600	48388677	2795	2795	2795	2795	516
609	20250313	092500	46946457	2800	2800	2800	2800	1
610	20250313	092400	46943657	2795	2795	2795	2795	0
611	20250313	092300	46943657	2795	2795	2795	2795	0
612	20250313	092200	46943657	2795	2795	2795	2795	0
613	20250313	092100	46943657	2795	2795	2795	2795	0
614	20250313	092000	46943657	2795	2800	2800	2795	370
615	20250313	091900	45909157	2800	2800	2800	2800	30
616	20250313	091800	45825157	2800	2805	2805	2800	1981
617	20250313	091700	40273567	2805	2805	2805	2805	0
618	20250313	091600	40273567	2805	2810	2825	2805	407
619	20250313	091500	39130897	2810	2810	2810	2810	47
620	20250313	091400	38998827	2817	2817	2817	2817	0
621	20250313	091300	38998827	2817	2810	2817	2810	1023
622	20250313	091200	36124190	2810	2810	2810	2810	23
623	20250313	091100	36059560	2805	2805	2810	2805	701
624	20250313	091000	34092505	2810	2810	2810	2810	212
625	20250313	090900	33496785	2810	2810	2810	2810	0
626	20250313	090800	33496785	2810	2810	2810	2810	256
627	20250313	090700	32777425	2810	2810	2810	2810	1532
628	20250313	090600	28472505	2810	2825	2825	2810	6199
629	20250313	090500	11037830	2825	2845	2845	2825	1944
630	20250313	090400	5513465	2845	2845	2850	2845	1032
631	20250313	090300	2577280	2845	2830	2845	2830	657
632	20250313	090200	716550	2825	2825	2825	2825	118
633	20250313	090100	383200	2815	2815	2815	2815	100
634	20250313	090000	101700	2825	2825	2825	2825	36