KissMeData/053260/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	193800	84213132	4130	4130	4130	4130	410
3	20250317	193700	84213132	4130	4130	4130	4130	0
4	20250317	193600	84213132	4130	4130	4130	4130	0
5	20250317	193500	84213132	4130	4130	4130	4130	0
6	20250317	193400	84213132	4130	4130	4130	4130	0
7	20250317	193300	84213132	4130	4130	4130	4130	0
8	20250317	193200	84213132	4130	4130	4130	4130	0
9	20250317	193100	84213132	4130	4130	4130	4130	0
10	20250317	193000	84213132	4130	4130	4130	4130	0
11	20250317	192900	84213132	4130	4130	4130	4130	0
12	20250317	192800	84213132	4130	4130	4130	4130	0
13	20250317	192700	84213132	4130	4130	4130	4130	0
14	20250317	192600	84213132	4130	4130	4130	4130	0
15	20250317	192500	84213132	4130	4130	4130	4130	0
16	20250317	192400	84213132	4130	4130	4130	4130	0
17	20250317	192300	84213132	4130	4130	4130	4130	0
18	20250317	192200	84213132	4130	4130	4130	4130	0
19	20250317	192100	84213132	4130	4130	4130	4130	0
20	20250317	192000	84213132	4130	4130	4130	4130	0
21	20250317	191900	84213132	4130	4130	4130	4130	0
22	20250317	191800	84213132	4130	4130	4130	4130	0
23	20250317	191700	84213132	4130	4130	4130	4130	0
24	20250317	191600	84213132	4130	4130	4130	4130	0
25	20250317	191500	84213132	4130	4130	4130	4130	0
26	20250317	191400	84213132	4130	4130	4130	4130	0
27	20250317	191300	84213132	4130	4130	4130	4130	0
28	20250317	191200	84213132	4130	4130	4130	4130	0
29	20250317	191100	84213132	4130	4130	4130	4130	0
30	20250317	191000	84213132	4130	4130	4130	4130	0
31	20250317	190900	84213132	4130	4130	4130	4130	0
32	20250317	190800	84213132	4130	4130	4130	4130	410
33	20250317	190700	84213132	4130	4130	4130	4130	0
34	20250317	190600	84213132	4130	4130	4130	4130	0
35	20250317	190500	84213132	4130	4130	4130	4130	0
36	20250317	190400	84213132	4130	4130	4130	4130	0
37	20250317	190300	84213132	4130	4130	4130	4130	0
38	20250317	190200	84213132	4130	4130	4130	4130	0
39	20250317	190100	84213132	4130	4130	4130	4130	0
40	20250317	190000	84213132	4130	4130	4130	4130	0
41	20250317	185900	84213132	4130	4130	4130	4130	0
42	20250317	185800	84213132	4130	4130	4130	4130	0
43	20250317	185700	84213132	4130	4130	4130	4130	0
44	20250317	185600	84213132	4130	4130	4130	4130	0
45	20250317	185500	84213132	4130	4130	4130	4130	0
46	20250317	185400	84213132	4130	4130	4130	4130	0
47	20250317	185300	84213132	4130	4130	4130	4130	0
48	20250317	185200	84213132	4130	4130	4130	4130	0
49	20250317	185100	84213132	4130	4130	4130	4130	0
50	20250317	185000	84213132	4130	4130	4130	4130	0
51	20250317	184900	84213132	4130	4130	4130	4130	0
52	20250317	184800	84213132	4130	4130	4130	4130	0
53	20250317	184700	84213132	4130	4130	4130	4130	0
54	20250317	184600	84213132	4130	4130	4130	4130	0
55	20250317	184500	84213132	4130	4130	4130	4130	0
56	20250317	184400	84213132	4130	4130	4130	4130	0
57	20250317	184300	84213132	4130	4130	4130	4130	0
58	20250317	184200	84213132	4130	4130	4130	4130	0
59	20250317	184100	84213132	4130	4130	4130	4130	0
60	20250317	184000	84213132	4130	4130	4130	4130	0
61	20250317	183900	84213132	4130	4130	4130	4130	0
62	20250317	183800	84213132	4130	4130	4130	4130	410
63	20250317	183700	84213132	4130	4130	4130	4130	0
64	20250317	183600	84213132	4130	4130	4130	4130	0
65	20250317	183500	84213132	4130	4130	4130	4130	0
66	20250317	183400	84213132	4130	4130	4130	4130	0
67	20250317	183300	84213132	4130	4130	4130	4130	0
68	20250317	183200	84213132	4130	4130	4130	4130	0
69	20250317	183100	84213132	4130	4130	4130	4130	0
70	20250317	183000	84213132	4130	4130	4130	4130	0
71	20250317	182900	84213132	4130	4130	4130	4130	0
72	20250317	182800	84213132	4130	4130	4130	4130	0
73	20250317	182700	84213132	4130	4130	4130	4130	0
74	20250317	182600	84213132	4130	4130	4130	4130	0
75	20250317	182500	84213132	4130	4130	4130	4130	0
76	20250317	182400	84213132	4130	4130	4130	4130	0
77	20250317	182300	84213132	4130	4130	4130	4130	0
78	20250317	182200	84213132	4130	4130	4130	4130	0
79	20250317	182100	84213132	4130	4130	4130	4130	0
80	20250317	182000	84213132	4130	4130	4130	4130	0
81	20250317	181900	84213132	4130	4130	4130	4130	0
82	20250317	181800	84213132	4130	4130	4130	4130	0
83	20250317	181700	84213132	4130	4130	4130	4130	0
84	20250317	181600	84213132	4130	4130	4130	4130	0
85	20250317	181500	84213132	4130	4130	4130	4130	0
86	20250317	181400	84213132	4130	4130	4130	4130	0
87	20250317	181300	84213132	4130	4130	4130	4130	0
88	20250317	181200	84213132	4130	4130	4130	4130	0
89	20250317	181100	84213132	4130	4130	4130	4130	0
90	20250317	181000	84213132	4130	4130	4130	4130	0
91	20250317	180900	84213132	4130	4130	4130	4130	0
92	20250317	180800	84213132	4130	4130	4130	4130	410
93	20250317	180700	84213132	4130	4130	4130	4130	0
94	20250317	180600	84213132	4130	4130	4130	4130	0
95	20250317	180500	84213132	4130	4130	4130	4130	0
96	20250317	180400	84213132	4130	4130	4130	4130	0
97	20250317	180300	84213132	4130	4130	4130	4130	0
98	20250317	180200	84213132	4130	4130	4130	4130	0
99	20250317	180100	84213132	4130	4130	4130	4130	0
100	20250317	180000	84213132	4130	4130	4130	4130	0
101	20250317	175900	84213132	4130	4130	4130	4130	0
102	20250317	175800	84213132	4130	4130	4130	4130	0
103	20250317	175700	84213132	4130	4130	4130	4130	0
104	20250317	175600	84213132	4130	4130	4130	4130	0
105	20250317	175500	84213132	4130	4130	4130	4130	0
106	20250317	175400	84213132	4130	4130	4130	4130	0
107	20250317	175300	84213132	4130	4130	4130	4130	0
108	20250317	175200	84213132	4130	4130	4130	4130	0
109	20250317	175100	84213132	4130	4130	4130	4130	0
110	20250317	175000	84213132	4130	4130	4130	4130	0
111	20250317	174900	84213132	4130	4130	4130	4130	0
112	20250317	174800	84213132	4130	4130	4130	4130	0
113	20250317	174700	84213132	4130	4130	4130	4130	0
114	20250317	174600	84213132	4130	4130	4130	4130	0
115	20250317	174500	84213132	4130	4130	4130	4130	0
116	20250317	174400	84213132	4130	4130	4130	4130	0
117	20250317	174300	84213132	4130	4130	4130	4130	0
118	20250317	174200	84213132	4130	4130	4130	4130	0
119	20250317	174100	84213132	4130	4130	4130	4130	0
120	20250317	174000	84213132	4130	4130	4130	4130	0
121	20250317	173900	84213132	4130	4130	4130	4130	0
122	20250317	173800	84213132	4130	4130	4130	4130	410
123	20250317	173700	84213132	4130	4130	4130	4130	0
124	20250317	173600	84213132	4130	4130	4130	4130	0
125	20250317	173500	84213132	4130	4130	4130	4130	0
126	20250317	173400	84213132	4130	4130	4130	4130	0
127	20250317	173300	84213132	4130	4130	4130	4130	0
128	20250317	173200	84213132	4130	4130	4130	4130	0
129	20250317	173100	84213132	4130	4130	4130	4130	0
130	20250317	173000	84213132	4130	4130	4130	4130	0
131	20250317	172900	84213132	4130	4130	4130	4130	0
132	20250317	172800	84213132	4130	4130	4130	4130	0
133	20250317	172700	84213132	4130	4130	4130	4130	0
134	20250317	172600	84213132	4130	4130	4130	4130	0
135	20250317	172500	84213132	4130	4130	4130	4130	0
136	20250317	172400	84213132	4130	4130	4130	4130	0
137	20250317	172300	84213132	4130	4130	4130	4130	0
138	20250317	172200	84213132	4130	4130	4130	4130	0
139	20250317	172100	84213132	4130	4130	4130	4130	0
140	20250317	172000	84213132	4130	4130	4130	4130	0
141	20250317	171900	84213132	4130	4130	4130	4130	0
142	20250317	171800	84213132	4130	4130	4130	4130	0
143	20250317	171700	84213132	4130	4130	4130	4130	0
144	20250317	171600	84213132	4130	4130	4130	4130	0
145	20250317	171500	84213132	4130	4130	4130	4130	0
146	20250317	171400	84213132	4130	4130	4130	4130	0
147	20250317	171300	84213132	4130	4130	4130	4130	0
148	20250317	171200	84213132	4130	4130	4130	4130	0
149	20250317	171100	84213132	4130	4130	4130	4130	0
150	20250317	171000	84213132	4130	4130	4130	4130	0
151	20250317	170900	84213132	4130	4130	4130	4130	0
152	20250317	170800	84213132	4130	4130	4130	4130	410
153	20250317	170700	84213132	4130	4130	4130	4130	0
154	20250317	170600	84213132	4130	4130	4130	4130	0
155	20250317	170500	84213132	4130	4130	4130	4130	0
156	20250317	170400	84213132	4130	4130	4130	4130	0
157	20250317	170300	84213132	4130	4130	4130	4130	0
158	20250317	170200	84213132	4130	4130	4130	4130	0
159	20250317	170100	84213132	4130	4130	4130	4130	0
160	20250317	170000	84213132	4130	4130	4130	4130	0
161	20250317	165900	84213132	4130	4130	4130	4130	0
162	20250317	165800	84213132	4130	4130	4130	4130	0
163	20250317	165700	84213132	4130	4130	4130	4130	0
164	20250317	165600	84213132	4130	4130	4130	4130	0
165	20250317	165500	84213132	4130	4130	4130	4130	0
166	20250317	165400	84213132	4130	4130	4130	4130	0
167	20250317	165300	84213132	4130	4130	4130	4130	0
168	20250317	165200	84213132	4130	4130	4130	4130	0
169	20250317	165100	84213132	4130	4130	4130	4130	0
170	20250317	165000	84213132	4130	4130	4130	4130	0
171	20250317	164900	84213132	4130	4130	4130	4130	0
172	20250317	164800	84213132	4130	4130	4130	4130	0
173	20250317	164700	84213132	4130	4130	4130	4130	0
174	20250317	164600	84213132	4130	4130	4130	4130	0
175	20250317	164500	84213132	4130	4130	4130	4130	0
176	20250317	164400	84213132	4130	4130	4130	4130	0
177	20250317	164300	84213132	4130	4130	4130	4130	0
178	20250317	164200	84213132	4130	4130	4130	4130	0
179	20250317	164100	84213132	4130	4130	4130	4130	0
180	20250317	164000	84213132	4130	4130	4130	4130	0
181	20250317	163900	84213132	4130	4130	4130	4130	0
182	20250317	163800	84213132	4130	4130	4130	4130	410
183	20250317	163700	84213132	4130	4130	4130	4130	0
184	20250317	163600	84213132	4130	4130	4130	4130	0
185	20250317	163500	84213132	4130	4130	4130	4130	0
186	20250317	163400	84213132	4130	4130	4130	4130	0
187	20250317	163300	84213132	4130	4130	4130	4130	0
188	20250317	163200	84213132	4130	4130	4130	4130	0
189	20250317	163100	84213132	4130	4130	4130	4130	0
190	20250317	163000	84213132	4130	4130	4130	4130	0
191	20250317	162900	84213132	4130	4130	4130	4130	0
192	20250317	162800	84213132	4130	4130	4130	4130	0
193	20250317	162700	84213132	4130	4130	4130	4130	0
194	20250317	162600	84213132	4130	4130	4130	4130	0
195	20250317	162500	84213132	4130	4130	4130	4130	0
196	20250317	162400	84213132	4130	4130	4130	4130	0
197	20250317	162300	84213132	4130	4130	4130	4130	0
198	20250317	162200	84213132	4130	4130	4130	4130	0
199	20250317	162100	84213132	4130	4130	4130	4130	0
200	20250317	162000	84213132	4130	4130	4130	4130	0
201	20250317	161900	84213132	4130	4130	4130	4130	0
202	20250317	161800	84213132	4130	4130	4130	4130	0
203	20250317	161700	84213132	4130	4130	4130	4130	0
204	20250317	161600	84213132	4130	4130	4130	4130	0
205	20250317	161500	84213132	4130	4130	4130	4130	0
206	20250317	161400	84213132	4130	4130	4130	4130	0
207	20250317	161300	84213132	4130	4130	4130	4130	0
208	20250317	161200	84213132	4130	4130	4130	4130	0
209	20250317	161100	84213132	4130	4130	4130	4130	0
210	20250317	161000	84213132	4130	4130	4130	4130	0
211	20250317	160900	84213132	4130	4130	4130	4130	0
212	20250317	160800	84213132	4130	4130	4130	4130	410
213	20250317	160700	84213132	4130	4130	4130	4130	0
214	20250317	160600	84213132	4130	4130	4130	4130	0
215	20250317	160500	84213132	4130	4130	4130	4130	0
216	20250317	160400	84213132	4130	4130	4130	4130	0
217	20250317	160300	84213132	4130	4130	4130	4130	0
218	20250317	160200	84213132	4130	4130	4130	4130	0
219	20250317	160100	84213132	4130	4130	4130	4130	0
220	20250317	160000	84213132	4130	4130	4130	4130	0
221	20250317	155900	84213132	4130	4130	4130	4130	0
222	20250317	155800	84213132	4130	4130	4130	4130	0
223	20250317	155700	84213132	4130	4130	4130	4130	0
224	20250317	155600	84213132	4130	4130	4130	4130	0
225	20250317	155500	84213132	4130	4130	4130	4130	0
226	20250317	155400	84213132	4130	4130	4130	4130	0
227	20250317	155300	84213132	4130	4130	4130	4130	0
228	20250317	155200	84213132	4130	4130	4130	4130	0
229	20250317	155100	84213132	4130	4130	4130	4130	0
230	20250317	155000	84213132	4130	4130	4130	4130	0
231	20250317	154900	84213132	4130	4130	4130	4130	0
232	20250317	154800	84213132	4130	4130	4130	4130	0
233	20250317	154700	84213132	4130	4130	4130	4130	0
234	20250317	154600	84213132	4130	4130	4130	4130	0
235	20250317	154500	84213132	4130	4130	4130	4130	0
236	20250317	154400	84213132	4130	4130	4130	4130	0
237	20250317	154300	84213132	4130	4130	4130	4130	0
238	20250317	154200	84213132	4130	4130	4130	4130	0
239	20250317	154100	84213132	4130	4130	4130	4130	0
240	20250317	154000	84213132	4130	4130	4130	4130	0
241	20250317	153900	84213132	4130	4130	4130	4130	0
242	20250317	153800	84213132	4130	4130	4130	4130	410
243	20250317	153700	84213132	4130	4130	4130	4130	0
244	20250317	153600	84213132	4130	4130	4130	4130	0
245	20250317	153500	84213132	4130	4130	4130	4130	0
246	20250317	153400	84213132	4130	4130	4130	4130	0
247	20250317	153300	84213132	4130	4130	4130	4130	0
248	20250317	153200	84213132	4130	4130	4130	4130	0
249	20250317	153100	84213132	4130	4130	4130	4130	0
250	20250317	153000	84213132	4130	4130	4130	4130	410
251	20250317	152900	82519832	4140	4140	4140	4140	0
252	20250317	152800	82519832	4140	4140	4140	4140	0
253	20250317	152700	82519832	4140	4140	4140	4140	0
254	20250317	152600	82519832	4140	4140	4140	4140	0
255	20250317	152500	82519832	4140	4140	4140	4140	0
256	20250317	152400	82519832	4140	4140	4140	4140	0
257	20250317	152300	82519832	4140	4140	4140	4140	0
258	20250317	152200	82519832	4140	4140	4140	4140	0
259	20250317	152100	82519832	4140	4140	4140	4140	0
260	20250317	152000	82519832	4140	4140	4140	4140	0
261	20250317	151900	82519832	4140	4140	4140	4140	0
262	20250317	151800	82519832	4140	4140	4140	4140	0
263	20250317	151700	82519832	4140	4145	4145	4140	538
264	20250317	151600	80292312	4155	4155	4155	4155	0
265	20250317	151500	80292312	4155	4155	4155	4155	0
266	20250317	151400	80292312	4155	4155	4155	4155	0
267	20250317	151300	80292312	4155	4155	4155	4155	0
268	20250317	151200	80292312	4155	4155	4155	4155	2
269	20250317	151100	80284002	4155	4155	4155	4155	0
270	20250317	151000	80284002	4155	4155	4155	4155	0
271	20250317	150900	80284002	4155	4155	4155	4155	7
272	20250317	150800	80254917	4155	4155	4155	4155	2
273	20250317	150700	80246607	4160	4160	4160	4160	16
274	20250317	150600	80180047	4155	4155	4155	4155	0
275	20250317	150500	80180047	4155	4155	4155	4155	0
276	20250317	150400	80180047	4155	4155	4155	4155	30
277	20250317	150300	80055397	4155	4155	4155	4155	0
278	20250317	150200	80055397	4155	4155	4155	4155	0
279	20250317	150100	80055397	4155	4155	4155	4155	65
280	20250317	150000	79785322	4160	4160	4160	4160	0
281	20250317	145900	79785322	4160	4160	4160	4160	0
282	20250317	145800	79785322	4160	4160	4160	4160	0
283	20250317	145700	79785322	4160	4160	4160	4160	0
284	20250317	145600	79785322	4160	4160	4160	4160	0
285	20250317	145500	79785322	4160	4160	4160	4160	0
286	20250317	145400	79785322	4160	4160	4160	4160	0
287	20250317	145300	79785322	4160	4160	4160	4160	0
288	20250317	145200	79785322	4160	4160	4160	4160	1
289	20250317	145100	79781162	4160	4160	4160	4160	0
290	20250317	145000	79781162	4160	4160	4160	4160	0
291	20250317	144900	79781162	4160	4160	4160	4160	0
292	20250317	144800	79781162	4160	4160	4160	4160	0
293	20250317	144700	79781162	4160	4160	4160	4160	0
294	20250317	144600	79781162	4160	4160	4160	4160	0
295	20250317	144500	79781162	4160	4160	4160	4160	0
296	20250317	144400	79781162	4160	4160	4160	4160	0
297	20250317	144300	79781162	4160	4160	4160	4160	0
298	20250317	144200	79781162	4160	4160	4160	4160	1
299	20250317	144100	79777002	4145	4145	4145	4145	0
300	20250317	144000	79777002	4145	4145	4145	4145	0
301	20250317	143900	79777002	4145	4145	4145	4145	0
302	20250317	143800	79777002	4145	4145	4145	4145	120
303	20250317	143700	79279602	4145	4145	4145	4145	0
304	20250317	143600	79279602	4145	4145	4145	4145	0
305	20250317	143500	79279602	4145	4145	4145	4145	328
306	20250317	143400	77920042	4150	4150	4150	4150	72
307	20250317	143300	77621242	4160	4160	4160	4160	0
308	20250317	143200	77621242	4160	4160	4160	4160	0
309	20250317	143100	77621242	4160	4160	4160	4160	3
310	20250317	143000	77608762	4150	4150	4150	4150	400
311	20250317	142900	75948762	4160	4160	4160	4160	0
312	20250317	142800	75948762	4160	4160	4160	4160	0
313	20250317	142700	75948762	4160	4160	4160	4160	0
314	20250317	142600	75948762	4160	4160	4160	4160	0
315	20250317	142500	75948762	4160	4160	4160	4160	10
316	20250317	142400	75907162	4150	4150	4150	4150	1
317	20250317	142300	75903012	4160	4160	4160	4160	0
318	20250317	142200	75903012	4160	4160	4160	4160	1
319	20250317	142100	75898852	4160	4160	4160	4160	0
320	20250317	142000	75898852	4160	4160	4160	4160	0
321	20250317	141900	75898852	4160	4160	4160	4160	2
322	20250317	141800	75890532	4155	4155	4155	4155	0
323	20250317	141700	75890532	4155	4155	4155	4155	0
324	20250317	141600	75890532	4155	4155	4155	4155	0
325	20250317	141500	75890532	4155	4155	4155	4155	0
326	20250317	141400	75890532	4155	4155	4155	4155	0
327	20250317	141300	75890532	4155	4155	4155	4155	0
328	20250317	141200	75890532	4155	4155	4155	4155	0
329	20250317	141100	75890532	4155	4155	4155	4155	0
330	20250317	141000	75890532	4155	4155	4155	4155	0
331	20250317	140900	75890532	4155	4155	4155	4155	0
332	20250317	140800	75890532	4155	4155	4155	4155	0
333	20250317	140700	75890532	4155	4155	4155	4155	0
334	20250317	140600	75890532	4155	4155	4155	4155	0
335	20250317	140500	75890532	4155	4155	4155	4155	409
336	20250317	140400	74191137	4160	4160	4160	4160	0
337	20250317	140300	74191137	4160	4160	4160	4160	0
338	20250317	140200	74191137	4160	4155	4160	4155	3
339	20250317	140100	74178667	4155	4155	4155	4155	0
340	20250317	140000	74178667	4155	4155	4155	4155	0
341	20250317	135900	74178667	4155	4155	4155	4155	0
342	20250317	135800	74178667	4155	4155	4155	4155	0
343	20250317	135700	74178667	4155	4155	4155	4155	0
344	20250317	135600	74178667	4155	4155	4155	4155	250
345	20250317	135500	73139917	4160	4160	4160	4160	9
346	20250317	135400	73102477	4155	4155	4155	4155	0
347	20250317	135300	73102477	4155	4155	4155	4155	0
348	20250317	135200	73102477	4155	4155	4155	4155	5
349	20250317	135100	73081702	4155	4155	4155	4155	0
350	20250317	135000	73081702	4155	4155	4155	4155	10
351	20250317	134900	73040152	4160	4160	4160	4160	0
352	20250317	134800	73040152	4160	4160	4160	4160	0
353	20250317	134700	73040152	4160	4160	4160	4160	1
354	20250317	134600	73035992	4160	4160	4160	4160	0
355	20250317	134500	73035992	4160	4160	4160	4160	0
356	20250317	134400	73035992	4160	4160	4160	4160	0
357	20250317	134300	73035992	4160	4160	4160	4160	0
358	20250317	134200	73035992	4160	4160	4160	4160	0
359	20250317	134100	73035992	4160	4160	4160	4160	0
360	20250317	134000	73035992	4160	4160	4160	4160	1
361	20250317	133900	73031832	4160	4160	4160	4160	0
362	20250317	133800	73031832	4160	4160	4160	4160	0
363	20250317	133700	73031832	4160	4160	4160	4160	0
364	20250317	133600	73031832	4160	4160	4160	4160	0
365	20250317	133500	73031832	4160	4160	4160	4160	0
366	20250317	133400	73031832	4160	4160	4160	4160	0
367	20250317	133300	73031832	4160	4160	4160	4160	0
368	20250317	133200	73031832	4160	4160	4160	4160	0
369	20250317	133100	73031832	4160	4160	4160	4160	0
370	20250317	133000	73031832	4160	4160	4160	4160	0
371	20250317	132900	73031832	4160	4160	4160	4160	0
372	20250317	132800	73031832	4160	4160	4160	4160	0
373	20250317	132700	73031832	4160	4160	4160	4160	1
374	20250317	132600	73027672	4160	4160	4160	4160	0
375	20250317	132500	73027672	4160	4165	4165	4160	41
376	20250317	132400	72857107	4160	4160	4160	4160	0
377	20250317	132300	72857107	4160	4160	4160	4160	0
378	20250317	132200	72857107	4160	4160	4160	4160	0
379	20250317	132100	72857107	4160	4160	4160	4160	0
380	20250317	132000	72857107	4160	4160	4160	4160	0
381	20250317	131900	72857107	4160	4160	4160	4160	0
382	20250317	131800	72857107	4160	4160	4160	4160	0
383	20250317	131700	72857107	4160	4160	4160	4160	0
384	20250317	131600	72857107	4160	4160	4160	4160	0
385	20250317	131500	72857107	4160	4160	4160	4160	0
386	20250317	131400	72857107	4160	4160	4160	4160	0
387	20250317	131300	72857107	4160	4160	4160	4160	0
388	20250317	131200	72857107	4160	4160	4160	4160	0
389	20250317	131100	72857107	4160	4160	4160	4160	0
390	20250317	131000	72857107	4160	4160	4160	4160	0
391	20250317	130900	72857107	4160	4160	4160	4160	0
392	20250317	130800	72857107	4160	4160	4160	4160	0
393	20250317	130700	72857107	4160	4160	4160	4160	0
394	20250317	130600	72857107	4160	4160	4160	4160	0
395	20250317	130500	72857107	4160	4160	4160	4160	0
396	20250317	130400	72857107	4160	4160	4160	4160	0
397	20250317	130300	72857107	4160	4160	4160	4160	0
398	20250317	130200	72857107	4160	4160	4160	4160	0
399	20250317	130100	72857107	4160	4160	4160	4160	0
400	20250317	130000	72857107	4160	4160	4160	4160	0
401	20250317	125900	72857107	4160	4160	4160	4160	17
402	20250317	125800	72786387	4180	4180	4180	4180	0
403	20250317	125700	72786387	4180	4180	4180	4180	0
404	20250317	125600	72786387	4180	4180	4180	4180	0
405	20250317	125500	72786387	4180	4180	4180	4180	0
406	20250317	125400	72786387	4180	4180	4180	4180	0
407	20250317	125300	72786387	4180	4180	4180	4180	0
408	20250317	125200	72786387	4180	4180	4180	4180	0
409	20250317	125100	72786387	4180	4180	4180	4180	0
410	20250317	125000	72786387	4180	4175	4180	4175	2
411	20250317	124900	72778032	4155	4155	4155	4155	0
412	20250317	124800	72778032	4155	4155	4155	4155	0
413	20250317	124700	72778032	4155	4155	4155	4155	0
414	20250317	124600	72778032	4155	4155	4155	4155	0
415	20250317	124500	72778032	4155	4155	4155	4155	0
416	20250317	124400	72778032	4155	4155	4155	4155	0
417	20250317	124300	72778032	4155	4155	4155	4155	0
418	20250317	124200	72778032	4155	4155	4155	4155	0
419	20250317	124100	72778032	4155	4155	4155	4155	21
420	20250317	124000	72690777	4180	4180	4180	4180	0
421	20250317	123900	72690777	4180	4180	4180	4180	0
422	20250317	123800	72690777	4180	4180	4180	4180	0
423	20250317	123700	72690777	4180	4180	4180	4180	0
424	20250317	123600	72690777	4180	4180	4180	4180	0
425	20250317	123500	72690777	4180	4180	4180	4180	0
426	20250317	123400	72690777	4180	4180	4180	4180	0
427	20250317	123300	72690777	4180	4180	4180	4180	0
428	20250317	123200	72690777	4180	4180	4180	4180	0
429	20250317	123100	72690777	4180	4180	4180	4180	0
430	20250317	123000	72690777	4180	4180	4180	4180	0
431	20250317	122900	72690777	4180	4180	4180	4180	0
432	20250317	122800	72690777	4180	4180	4180	4180	0
433	20250317	122700	72690777	4180	4180	4180	4180	0
434	20250317	122600	72690777	4180	4180	4180	4180	0
435	20250317	122500	72690777	4180	4180	4180	4180	0
436	20250317	122400	72690777	4180	4180	4180	4180	0
437	20250317	122300	72690777	4180	4180	4180	4180	0
438	20250317	122200	72690777	4180	4180	4180	4180	0
439	20250317	122100	72690777	4180	4180	4180	4180	0
440	20250317	122000	72690777	4180	4180	4180	4180	0
441	20250317	121900	72690777	4180	4160	4180	4155	442
442	20250317	121800	70853497	4190	4190	4190	4190	0
443	20250317	121700	70853497	4190	4190	4190	4190	0
444	20250317	121600	70853497	4190	4190	4190	4190	0
445	20250317	121500	70853497	4190	4190	4190	4190	0
446	20250317	121400	70853497	4190	4190	4190	4190	0
447	20250317	121300	70853497	4190	4190	4190	4190	0
448	20250317	121200	70853497	4190	4190	4190	4190	0
449	20250317	121100	70853497	4190	4190	4190	4190	0
450	20250317	121000	70853497	4190	4190	4190	4190	0
451	20250317	120900	70853497	4190	4190	4190	4190	0
452	20250317	120800	70853497	4190	4190	4190	4190	0
453	20250317	120700	70853497	4190	4190	4190	4190	0
454	20250317	120600	70853497	4190	4190	4190	4190	0
455	20250317	120500	70853497	4190	4190	4190	4190	0
456	20250317	120400	70853497	4190	4190	4190	4190	0
457	20250317	120300	70853497	4190	4190	4190	4190	0
458	20250317	120200	70853497	4190	4190	4190	4190	0
459	20250317	120100	70853497	4190	4190	4190	4190	0
460	20250317	120000	70853497	4190	4190	4190	4190	0
461	20250317	115900	70853497	4190	4190	4190	4190	0
462	20250317	115800	70853497	4190	4190	4190	4190	0
463	20250317	115700	70853497	4190	4190	4190	4190	5
464	20250317	115600	70832547	4160	4160	4160	4160	0
465	20250317	115500	70832547	4160	4160	4160	4160	1
466	20250317	115400	70828387	4175	4175	4175	4175	0
467	20250317	115300	70828387	4175	4175	4175	4175	0
468	20250317	115200	70828387	4175	4160	4175	4160	410
469	20250317	115100	69122637	4190	4190	4190	4190	0
470	20250317	115000	69122637	4190	4190	4190	4190	0
471	20250317	114900	69122637	4190	4190	4190	4190	0
472	20250317	114800	69122637	4190	4190	4190	4190	0
473	20250317	114700	69122637	4190	4190	4190	4190	0
474	20250317	114600	69122637	4190	4190	4190	4190	0
475	20250317	114500	69122637	4190	4190	4190	4190	0
476	20250317	114400	69122637	4190	4190	4190	4190	0
477	20250317	114300	69122637	4190	4190	4190	4190	0
478	20250317	114200	69122637	4190	4190	4190	4190	0
479	20250317	114100	69122637	4190	4190	4190	4190	0
480	20250317	114000	69122637	4190	4190	4190	4190	0
481	20250317	113900	69122637	4190	4190	4190	4190	0
482	20250317	113800	69122637	4190	4190	4190	4190	1
483	20250317	113700	69118447	4190	4190	4190	4190	0
484	20250317	113600	69118447	4190	4190	4190	4190	0
485	20250317	113500	69118447	4190	4190	4190	4190	0
486	20250317	113400	69118447	4190	4190	4190	4190	0
487	20250317	113300	69118447	4190	4190	4190	4190	0
488	20250317	113200	69118447	4190	4190	4190	4190	0
489	20250317	113100	69118447	4190	4190	4190	4190	0
490	20250317	113000	69118447	4190	4190	4190	4190	1
491	20250317	112900	69114257	4165	4165	4165	4165	0
492	20250317	112800	69114257	4165	4165	4165	4165	377
493	20250317	112700	67544052	4165	4165	4165	4165	0
494	20250317	112600	67544052	4165	4165	4165	4165	0
495	20250317	112500	67544052	4165	4165	4165	4165	0
496	20250317	112400	67544052	4165	4165	4165	4165	0
497	20250317	112300	67544052	4165	4165	4165	4165	0
498	20250317	112200	67544052	4165	4165	4165	4165	0
499	20250317	112100	67544052	4165	4165	4165	4165	0
500	20250317	112000	67544052	4165	4165	4165	4165	0
501	20250317	111900	67544052	4165	4165	4165	4165	30
502	20250317	111800	67419102	4200	4180	4200	4165	211
503	20250317	111700	66537817	4200	4200	4200	4200	0
504	20250317	111600	66537817	4200	4200	4200	4200	1
505	20250317	111500	66533617	4180	4180	4180	4180	0
506	20250317	111400	66533617	4180	4180	4180	4180	5
507	20250317	111300	66512717	4180	4180	4180	4180	0
508	20250317	111200	66512717	4180	4180	4180	4180	0
509	20250317	111100	66512717	4180	4180	4180	4180	0
510	20250317	111000	66512717	4180	4180	4180	4180	0
511	20250317	110900	66512717	4180	4180	4180	4180	0
512	20250317	110800	66512717	4180	4180	4180	4180	0
513	20250317	110700	66512717	4180	4180	4180	4180	50
514	20250317	110600	66303717	4180	4180	4180	4180	0
515	20250317	110500	66303717	4180	4180	4180	4180	0
516	20250317	110400	66303717	4180	4180	4180	4180	50
517	20250317	110300	66094717	4180	4180	4180	4180	19
518	20250317	110200	66015297	4180	4180	4180	4180	20
519	20250317	110100	65931697	4200	4200	4200	4200	0
520	20250317	110000	65931697	4200	4200	4200	4200	0
521	20250317	105900	65931697	4200	4200	4200	4200	0
522	20250317	105800	65931697	4200	4200	4200	4200	132
523	20250317	105700	65377297	4200	4200	4200	4200	19
524	20250317	105600	65297497	4205	4205	4205	4205	0
525	20250317	105500	65297497	4205	4205	4205	4205	1
526	20250317	105400	65293292	4205	4205	4205	4205	0
527	20250317	105300	65293292	4205	4205	4205	4205	1
528	20250317	105200	65289087	4180	4180	4180	4180	149
529	20250317	105100	64666267	4185	4185	4185	4185	391
530	20250317	105000	63029932	4200	4200	4200	4200	0
531	20250317	104900	63029932	4200	4200	4200	4200	0
532	20250317	104800	63029932	4200	4200	4200	4200	50
533	20250317	104700	62819932	4200	4200	4200	4200	0
534	20250317	104600	62819932	4200	4200	4200	4200	0
535	20250317	104500	62819932	4200	4200	4200	4200	0
536	20250317	104400	62819932	4200	4200	4200	4200	0
537	20250317	104300	62819932	4200	4165	4200	4165	815
538	20250317	104200	59403342	4165	4165	4165	4165	0
539	20250317	104100	59403342	4165	4165	4165	4165	0
540	20250317	104000	59403342	4165	4165	4165	4165	0
541	20250317	103900	59403342	4165	4165	4165	4165	0
542	20250317	103800	59403342	4165	4165	4165	4165	0
543	20250317	103700	59403342	4165	4165	4165	4165	0
544	20250317	103600	59403342	4165	4165	4165	4165	0
545	20250317	103500	59403342	4165	4165	4165	4165	0
546	20250317	103400	59403342	4165	4165	4165	4165	0
547	20250317	103300	59403342	4165	4165	4165	4165	0
548	20250317	103200	59403342	4165	4165	4165	4165	0
549	20250317	103100	59403342	4165	4165	4165	4165	0
550	20250317	103000	59403342	4165	4165	4165	4165	1
551	20250317	102900	59399177	4165	4165	4165	4165	0
552	20250317	102800	59399177	4165	4160	4165	4145	1619
553	20250317	102700	52684292	4165	4165	4165	4165	0
554	20250317	102600	52684292	4165	4165	4165	4165	0
555	20250317	102500	52684292	4165	4165	4165	4165	0
556	20250317	102400	52684292	4165	4165	4165	4165	0
557	20250317	102300	52684292	4165	4165	4165	4165	0
558	20250317	102200	52684292	4165	4175	4175	4160	2378
559	20250317	102100	42770442	4205	4205	4205	4205	0
560	20250317	102000	42770442	4205	4205	4205	4205	0
561	20250317	101900	42770442	4205	4180	4210	4180	528
562	20250317	101800	40560197	4180	4180	4180	4180	0
563	20250317	101700	40560197	4180	4180	4180	4180	0
564	20250317	101600	40560197	4180	4180	4180	4180	1
565	20250317	101500	40556017	4175	4202	4202	4175	50
566	20250317	101400	40347090	4225	4225	4225	4225	0
567	20250317	101300	40347090	4225	4225	4225	4225	0
568	20250317	101200	40347090	4225	4225	4225	4225	0
569	20250317	101100	40347090	4225	4225	4225	4225	0
570	20250317	101000	40347090	4225	4225	4225	4225	2
571	20250317	100900	40338640	4225	4225	4225	4225	1
572	20250317	100800	40334415	4225	4225	4225	4225	1
573	20250317	100700	40330190	4175	4175	4175	4175	0
574	20250317	100600	40330190	4175	4175	4175	4175	0
575	20250317	100500	40330190	4175	4175	4175	4175	0
576	20250317	100400	40330190	4175	4175	4175	4175	0
577	20250317	100300	40330190	4175	4175	4175	4175	0
578	20250317	100200	40330190	4175	4175	4175	4175	0
579	20250317	100100	40330190	4175	4175	4175	4175	0
580	20250317	100000	40330190	4175	4175	4175	4175	0
581	20250317	095900	40330190	4175	4175	4175	4175	9
582	20250317	095800	40292615	4225	4225	4225	4225	0
583	20250317	095700	40292615	4225	4225	4225	4225	1
584	20250317	095600	40288390	4210	4210	4210	4210	0
585	20250317	095500	40288390	4210	4210	4210	4210	0
586	20250317	095400	40288390	4210	4210	4210	4210	0
587	20250317	095300	40288390	4210	4210	4210	4210	100
588	20250317	095200	39867390	4210	4210	4210	4210	1
589	20250317	095100	39863180	4210	4210	4210	4210	52
590	20250317	095000	39644260	4210	4210	4210	4210	0
591	20250317	094900	39644260	4210	4210	4210	4210	1
592	20250317	094800	39640050	4165	4165	4165	4165	0
593	20250317	094700	39640050	4165	4165	4165	4165	0
594	20250317	094600	39640050	4165	4165	4165	4165	0
595	20250317	094500	39640050	4165	4165	4165	4165	0
596	20250317	094400	39640050	4165	4165	4165	4165	0
597	20250317	094300	39640050	4165	4165	4165	4165	0
598	20250317	094200	39640050	4165	4165	4165	4165	0
599	20250317	094100	39640050	4165	4165	4165	4165	0
600	20250317	094000	39640050	4165	4170	4170	4165	639
601	20250317	093900	36978565	4200	4200	4200	4200	0
602	20250317	093800	36978565	4200	4200	4200	4200	1
603	20250317	093700	36974365	4165	4165	4165	4165	0
604	20250317	093600	36974365	4165	4165	4165	4165	320
605	20250317	093500	35641565	4165	4200	4200	4165	51
606	20250317	093400	35429115	4165	4165	4165	4165	0
607	20250317	093300	35429115	4165	4165	4200	4165	271
608	20250317	093200	34292700	4160	4200	4200	4160	178
609	20250317	093100	33547955	4200	4200	4200	4200	75
610	20250317	093000	33232955	4200	4200	4200	4200	0
611	20250317	092900	33232955	4200	4200	4200	4200	0
612	20250317	092800	33232955	4200	4200	4200	4200	0
613	20250317	092700	33232955	4200	4200	4200	4200	108
614	20250317	092600	32779355	4220	4220	4220	4220	0
615	20250317	092500	32779355	4220	4220	4220	4220	39
616	20250317	092400	32614775	4200	4215	4215	4200	265
617	20250317	092300	31500565	4230	4225	4230	4210	115
618	20250317	092200	31015770	4215	4215	4215	4215	151
619	20250317	092100	30379305	4200	4200	4200	4200	50
620	20250317	092000	30169305	4200	4200	4200	4200	1030
621	20250317	091900	25843305	4195	4195	4195	4195	4
622	20250317	091800	25826525	4190	4180	4190	4165	738
623	20250317	091700	22738330	4185	4165	4185	4165	30
624	20250317	091600	22612860	4165	4165	4165	4165	0
625	20250317	091500	22612860	4165	4165	4165	4165	95
626	20250317	091400	22217185	4165	4170	4170	4165	120
627	20250317	091300	21717325	4170	4220	4220	4170	497
628	20250317	091200	19639570	4220	4220	4220	4220	825
629	20250317	091100	16158070	4215	4165	4220	4165	1890
630	20250317	091000	8221525	4160	4160	4160	4160	2
631	20250317	090900	8213205	4160	4160	4160	4160	330
632	20250317	090800	6840405	4160	4160	4160	4160	6
633	20250317	090700	6815445	4125	4125	4125	4125	0
634	20250317	090600	6815445	4125	4165	4165	4125	100
635	20250317	090500	6400945	4165	4140	4165	4140	150
636	20250317	090400	5776845	4125	4125	4125	4125	559
637	20250317	090300	3470970	4120	4120	4120	4120	0
638	20250317	090200	3470970	4120	4120	4120	4120	233
639	20250317	090100	2511010	4110	4130	4130	4110	512
640	20250317	090000	403760	4120	4120	4120	4120	98