KissMeData/187420/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	203900	477695058	4060	4060	4060	4060	530
3	20250319	203800	477695058	4060	4060	4060	4060	0
4	20250319	203700	477695058	4060	4060	4060	4060	0
5	20250319	203600	477695058	4060	4060	4060	4060	0
6	20250319	203500	477695058	4060	4060	4060	4060	0
7	20250319	203400	477695058	4060	4060	4060	4060	0
8	20250319	203300	477695058	4060	4060	4060	4060	0
9	20250319	203200	477695058	4060	4060	4060	4060	0
10	20250319	203100	477695058	4060	4060	4060	4060	0
11	20250319	203000	477695058	4060	4060	4060	4060	0
12	20250319	202900	477695058	4060	4060	4060	4060	0
13	20250319	202800	477695058	4060	4060	4060	4060	0
14	20250319	202700	477695058	4060	4060	4060	4060	0
15	20250319	202600	477695058	4060	4060	4060	4060	0
16	20250319	202500	477695058	4060	4060	4060	4060	0
17	20250319	202400	477695058	4060	4060	4060	4060	0
18	20250319	202300	477695058	4060	4060	4060	4060	0
19	20250319	202200	477695058	4060	4060	4060	4060	0
20	20250319	202100	477695058	4060	4060	4060	4060	0
21	20250319	202000	477695058	4060	4060	4060	4060	0
22	20250319	201900	477695058	4060	4060	4060	4060	0
23	20250319	201800	477695058	4060	4060	4060	4060	0
24	20250319	201700	477695058	4060	4060	4060	4060	0
25	20250319	201600	477695058	4060	4060	4060	4060	0
26	20250319	201500	477695058	4060	4060	4060	4060	0
27	20250319	201400	477695058	4060	4060	4060	4060	0
28	20250319	201300	477695058	4060	4060	4060	4060	0
29	20250319	201200	477695058	4060	4060	4060	4060	0
30	20250319	201100	477695058	4060	4060	4060	4060	0
31	20250319	201000	477695058	4060	4060	4060	4060	0
32	20250319	200900	477695058	4060	4060	4060	4060	530
33	20250319	200800	477695058	4060	4060	4060	4060	0
34	20250319	200700	477695058	4060	4060	4060	4060	0
35	20250319	200600	477695058	4060	4060	4060	4060	0
36	20250319	200500	477695058	4060	4060	4060	4060	0
37	20250319	200400	477695058	4060	4060	4060	4060	0
38	20250319	200300	477695058	4060	4060	4060	4060	0
39	20250319	200200	477695058	4060	4060	4060	4060	0
40	20250319	200100	477695058	4060	4060	4060	4060	0
41	20250319	200000	477695058	4060	4060	4060	4060	0
42	20250319	195900	477695058	4060	4060	4060	4060	0
43	20250319	195800	477695058	4060	4060	4060	4060	0
44	20250319	195700	477695058	4060	4060	4060	4060	0
45	20250319	195600	477695058	4060	4060	4060	4060	0
46	20250319	195500	477695058	4060	4060	4060	4060	0
47	20250319	195400	477695058	4060	4060	4060	4060	0
48	20250319	195300	477695058	4060	4060	4060	4060	0
49	20250319	195200	477695058	4060	4060	4060	4060	0
50	20250319	195100	477695058	4060	4060	4060	4060	0
51	20250319	195000	477695058	4060	4060	4060	4060	0
52	20250319	194900	477695058	4060	4060	4060	4060	0
53	20250319	194800	477695058	4060	4060	4060	4060	0
54	20250319	194700	477695058	4060	4060	4060	4060	0
55	20250319	194600	477695058	4060	4060	4060	4060	0
56	20250319	194500	477695058	4060	4060	4060	4060	0
57	20250319	194400	477695058	4060	4060	4060	4060	0
58	20250319	194300	477695058	4060	4060	4060	4060	0
59	20250319	194200	477695058	4060	4060	4060	4060	0
60	20250319	194100	477695058	4060	4060	4060	4060	0
61	20250319	194000	477695058	4060	4060	4060	4060	0
62	20250319	193900	477695058	4060	4060	4060	4060	530
63	20250319	193800	477695058	4060	4060	4060	4060	0
64	20250319	193700	477695058	4060	4060	4060	4060	0
65	20250319	193600	477695058	4060	4060	4060	4060	0
66	20250319	193500	477695058	4060	4060	4060	4060	0
67	20250319	193400	477695058	4060	4060	4060	4060	0
68	20250319	193300	477695058	4060	4060	4060	4060	0
69	20250319	193200	477695058	4060	4060	4060	4060	0
70	20250319	193100	477695058	4060	4060	4060	4060	0
71	20250319	193000	477695058	4060	4060	4060	4060	0
72	20250319	192900	477695058	4060	4060	4060	4060	0
73	20250319	192800	477695058	4060	4060	4060	4060	0
74	20250319	192700	477695058	4060	4060	4060	4060	0
75	20250319	192600	477695058	4060	4060	4060	4060	0
76	20250319	192500	477695058	4060	4060	4060	4060	0
77	20250319	192400	477695058	4060	4060	4060	4060	0
78	20250319	192300	477695058	4060	4060	4060	4060	0
79	20250319	192200	477695058	4060	4060	4060	4060	0
80	20250319	192100	477695058	4060	4060	4060	4060	0
81	20250319	192000	477695058	4060	4060	4060	4060	0
82	20250319	191900	477695058	4060	4060	4060	4060	0
83	20250319	191800	477695058	4060	4060	4060	4060	0
84	20250319	191700	477695058	4060	4060	4060	4060	0
85	20250319	191600	477695058	4060	4060	4060	4060	0
86	20250319	191500	477695058	4060	4060	4060	4060	0
87	20250319	191400	477695058	4060	4060	4060	4060	0
88	20250319	191300	477695058	4060	4060	4060	4060	0
89	20250319	191200	477695058	4060	4060	4060	4060	0
90	20250319	191100	477695058	4060	4060	4060	4060	0
91	20250319	191000	477695058	4060	4060	4060	4060	0
92	20250319	190900	477695058	4060	4060	4060	4060	530
93	20250319	190800	477695058	4060	4060	4060	4060	0
94	20250319	190700	477695058	4060	4060	4060	4060	0
95	20250319	190600	477695058	4060	4060	4060	4060	0
96	20250319	190500	477695058	4060	4060	4060	4060	0
97	20250319	190400	477695058	4060	4060	4060	4060	0
98	20250319	190300	477695058	4060	4060	4060	4060	0
99	20250319	190200	477695058	4060	4060	4060	4060	0
100	20250319	190100	477695058	4060	4060	4060	4060	0
101	20250319	190000	477695058	4060	4060	4060	4060	0
102	20250319	185900	477695058	4060	4060	4060	4060	0
103	20250319	185800	477695058	4060	4060	4060	4060	0
104	20250319	185700	477695058	4060	4060	4060	4060	0
105	20250319	185600	477695058	4060	4060	4060	4060	0
106	20250319	185500	477695058	4060	4060	4060	4060	0
107	20250319	185400	477695058	4060	4060	4060	4060	0
108	20250319	185300	477695058	4060	4060	4060	4060	0
109	20250319	185200	477695058	4060	4060	4060	4060	0
110	20250319	185100	477695058	4060	4060	4060	4060	0
111	20250319	185000	477695058	4060	4060	4060	4060	0
112	20250319	184900	477695058	4060	4060	4060	4060	0
113	20250319	184800	477695058	4060	4060	4060	4060	0
114	20250319	184700	477695058	4060	4060	4060	4060	0
115	20250319	184600	477695058	4060	4060	4060	4060	0
116	20250319	184500	477695058	4060	4060	4060	4060	0
117	20250319	184400	477695058	4060	4060	4060	4060	0
118	20250319	184300	477695058	4060	4060	4060	4060	0
119	20250319	184200	477695058	4060	4060	4060	4060	0
120	20250319	184100	477695058	4060	4060	4060	4060	0
121	20250319	184000	477695058	4060	4060	4060	4060	0
122	20250319	183900	477695058	4060	4060	4060	4060	530
123	20250319	183800	477695058	4060	4060	4060	4060	0
124	20250319	183700	477695058	4060	4060	4060	4060	0
125	20250319	183600	477695058	4060	4060	4060	4060	0
126	20250319	183500	477695058	4060	4060	4060	4060	0
127	20250319	183400	477695058	4060	4060	4060	4060	0
128	20250319	183300	477695058	4060	4060	4060	4060	0
129	20250319	183200	477695058	4060	4060	4060	4060	0
130	20250319	183100	477695058	4060	4060	4060	4060	0
131	20250319	183000	477695058	4060	4060	4060	4060	0
132	20250319	182900	477695058	4060	4060	4060	4060	0
133	20250319	182800	477695058	4060	4060	4060	4060	0
134	20250319	182700	477695058	4060	4060	4060	4060	0
135	20250319	182600	477695058	4060	4060	4060	4060	0
136	20250319	182500	477695058	4060	4060	4060	4060	0
137	20250319	182400	477695058	4060	4060	4060	4060	0
138	20250319	182300	477695058	4060	4060	4060	4060	0
139	20250319	182200	477695058	4060	4060	4060	4060	0
140	20250319	182100	477695058	4060	4060	4060	4060	0
141	20250319	182000	477695058	4060	4060	4060	4060	0
142	20250319	181900	477695058	4060	4060	4060	4060	0
143	20250319	181800	477695058	4060	4060	4060	4060	0
144	20250319	181700	477695058	4060	4060	4060	4060	0
145	20250319	181600	477695058	4060	4060	4060	4060	0
146	20250319	181500	477695058	4060	4060	4060	4060	0
147	20250319	181400	477695058	4060	4060	4060	4060	0
148	20250319	181300	477695058	4060	4060	4060	4060	0
149	20250319	181200	477695058	4060	4060	4060	4060	0
150	20250319	181100	477695058	4060	4060	4060	4060	0
151	20250319	181000	477695058	4060	4060	4060	4060	0
152	20250319	180900	477695058	4060	4060	4060	4060	530
153	20250319	180800	477695058	4060	4060	4060	4060	0
154	20250319	180700	477695058	4060	4060	4060	4060	0
155	20250319	180600	477695058	4060	4060	4060	4060	0
156	20250319	180500	477695058	4060	4060	4060	4060	0
157	20250319	180400	477695058	4060	4060	4060	4060	0
158	20250319	180300	477695058	4060	4060	4060	4060	0
159	20250319	180200	477695058	4060	4060	4060	4060	0
160	20250319	180100	477695058	4060	4060	4060	4060	0
161	20250319	180000	477695058	4060	4060	4060	4060	0
162	20250319	175900	477695058	4060	4060	4060	4060	0
163	20250319	175800	477695058	4060	4060	4060	4060	0
164	20250319	175700	477695058	4060	4060	4060	4060	0
165	20250319	175600	477695058	4060	4060	4060	4060	0
166	20250319	175500	477695058	4060	4060	4060	4060	0
167	20250319	175400	477695058	4060	4060	4060	4060	0
168	20250319	175300	477695058	4060	4060	4060	4060	0
169	20250319	175200	477695058	4060	4060	4060	4060	0
170	20250319	175100	477695058	4060	4060	4060	4060	0
171	20250319	175000	477695058	4060	4060	4060	4060	0
172	20250319	174900	477695058	4060	4060	4060	4060	0
173	20250319	174800	477695058	4060	4060	4060	4060	0
174	20250319	174700	477695058	4060	4060	4060	4060	0
175	20250319	174600	477695058	4060	4060	4060	4060	0
176	20250319	174500	477695058	4060	4060	4060	4060	0
177	20250319	174400	477695058	4060	4060	4060	4060	0
178	20250319	174300	477695058	4060	4060	4060	4060	0
179	20250319	174200	477695058	4060	4060	4060	4060	0
180	20250319	174100	477695058	4060	4060	4060	4060	0
181	20250319	174000	477695058	4060	4060	4060	4060	0
182	20250319	173900	477695058	4060	4060	4060	4060	530
183	20250319	173800	477695058	4060	4060	4060	4060	0
184	20250319	173700	477695058	4060	4060	4060	4060	0
185	20250319	173600	477695058	4060	4060	4060	4060	0
186	20250319	173500	477695058	4060	4060	4060	4060	0
187	20250319	173400	477695058	4060	4060	4060	4060	0
188	20250319	173300	477695058	4060	4060	4060	4060	0
189	20250319	173200	477695058	4060	4060	4060	4060	0
190	20250319	173100	477695058	4060	4060	4060	4060	0
191	20250319	173000	477695058	4060	4060	4060	4060	0
192	20250319	172900	477695058	4060	4060	4060	4060	0
193	20250319	172800	477695058	4060	4060	4060	4060	0
194	20250319	172700	477695058	4060	4060	4060	4060	0
195	20250319	172600	477695058	4060	4060	4060	4060	0
196	20250319	172500	477695058	4060	4060	4060	4060	0
197	20250319	172400	477695058	4060	4060	4060	4060	0
198	20250319	172300	477695058	4060	4060	4060	4060	0
199	20250319	172200	477695058	4060	4060	4060	4060	0
200	20250319	172100	477695058	4060	4060	4060	4060	0
201	20250319	172000	477695058	4060	4060	4060	4060	0
202	20250319	171900	477695058	4060	4060	4060	4060	0
203	20250319	171800	477695058	4060	4060	4060	4060	0
204	20250319	171700	477695058	4060	4060	4060	4060	0
205	20250319	171600	477695058	4060	4060	4060	4060	0
206	20250319	171500	477695058	4060	4060	4060	4060	0
207	20250319	171400	477695058	4060	4060	4060	4060	0
208	20250319	171300	477695058	4060	4060	4060	4060	0
209	20250319	171200	477695058	4060	4060	4060	4060	0
210	20250319	171100	477695058	4060	4060	4060	4060	0
211	20250319	171000	477695058	4060	4060	4060	4060	0
212	20250319	170900	477695058	4060	4060	4060	4060	530
213	20250319	170800	477695058	4060	4060	4060	4060	0
214	20250319	170700	477695058	4060	4060	4060	4060	0
215	20250319	170600	477695058	4060	4060	4060	4060	0
216	20250319	170500	477695058	4060	4060	4060	4060	0
217	20250319	170400	477695058	4060	4060	4060	4060	0
218	20250319	170300	477695058	4060	4060	4060	4060	0
219	20250319	170200	477695058	4060	4060	4060	4060	0
220	20250319	170100	477695058	4060	4060	4060	4060	0
221	20250319	170000	477695058	4060	4060	4060	4060	0
222	20250319	165900	477695058	4060	4060	4060	4060	0
223	20250319	165800	477695058	4060	4060	4060	4060	0
224	20250319	165700	477695058	4060	4060	4060	4060	0
225	20250319	165600	477695058	4060	4060	4060	4060	0
226	20250319	165500	477695058	4060	4060	4060	4060	0
227	20250319	165400	477695058	4060	4060	4060	4060	0
228	20250319	165300	477695058	4060	4060	4060	4060	0
229	20250319	165200	477695058	4060	4060	4060	4060	0
230	20250319	165100	477695058	4060	4060	4060	4060	0
231	20250319	165000	477695058	4060	4060	4060	4060	0
232	20250319	164900	477695058	4060	4060	4060	4060	0
233	20250319	164800	477695058	4060	4060	4060	4060	0
234	20250319	164700	477695058	4060	4060	4060	4060	0
235	20250319	164600	477695058	4060	4060	4060	4060	0
236	20250319	164500	477695058	4060	4060	4060	4060	0
237	20250319	164400	477695058	4060	4060	4060	4060	0
238	20250319	164300	477695058	4060	4060	4060	4060	0
239	20250319	164200	477695058	4060	4060	4060	4060	0
240	20250319	164100	477695058	4060	4060	4060	4060	0
241	20250319	164000	477695058	4060	4060	4060	4060	0
242	20250319	163900	477695058	4060	4060	4060	4060	530
243	20250319	163800	477695058	4060	4060	4060	4060	0
244	20250319	163700	477695058	4060	4060	4060	4060	0
245	20250319	163600	477695058	4060	4060	4060	4060	0
246	20250319	163500	477695058	4060	4060	4060	4060	0
247	20250319	163400	477695058	4060	4060	4060	4060	0
248	20250319	163300	477695058	4060	4060	4060	4060	0
249	20250319	163200	477695058	4060	4060	4060	4060	0
250	20250319	163100	477695058	4060	4060	4060	4060	0
251	20250319	163000	477695058	4060	4060	4060	4060	0
252	20250319	162900	477695058	4060	4060	4060	4060	0
253	20250319	162800	477695058	4060	4060	4060	4060	0
254	20250319	162700	477695058	4060	4060	4060	4060	0
255	20250319	162600	477695058	4060	4060	4060	4060	0
256	20250319	162500	477695058	4060	4060	4060	4060	0
257	20250319	162400	477695058	4060	4060	4060	4060	0
258	20250319	162300	477695058	4060	4060	4060	4060	0
259	20250319	162200	477695058	4060	4060	4060	4060	0
260	20250319	162100	477695058	4060	4060	4060	4060	0
261	20250319	162000	477695058	4060	4060	4060	4060	0
262	20250319	161900	477695058	4060	4060	4060	4060	0
263	20250319	161800	477695058	4060	4060	4060	4060	0
264	20250319	161700	477695058	4060	4060	4060	4060	0
265	20250319	161600	477695058	4060	4060	4060	4060	0
266	20250319	161500	477695058	4060	4060	4060	4060	0
267	20250319	161400	477695058	4060	4060	4060	4060	0
268	20250319	161300	477695058	4060	4060	4060	4060	0
269	20250319	161200	477695058	4060	4060	4060	4060	0
270	20250319	161100	477695058	4060	4060	4060	4060	0
271	20250319	161000	477695058	4060	4060	4060	4060	0
272	20250319	160900	477695058	4060	4060	4060	4060	530
273	20250319	160800	477695058	4060	4060	4060	4060	0
274	20250319	160700	477695058	4060	4060	4060	4060	0
275	20250319	160600	477695058	4060	4060	4060	4060	0
276	20250319	160500	477695058	4060	4060	4060	4060	0
277	20250319	160400	477695058	4060	4060	4060	4060	0
278	20250319	160300	477695058	4060	4060	4060	4060	0
279	20250319	160200	477695058	4060	4060	4060	4060	0
280	20250319	160100	477695058	4060	4060	4060	4060	0
281	20250319	160000	477695058	4060	4060	4060	4060	0
282	20250319	155900	477695058	4060	4060	4060	4060	0
283	20250319	155800	477695058	4060	4060	4060	4060	0
284	20250319	155700	477695058	4060	4060	4060	4060	0
285	20250319	155600	477695058	4060	4060	4060	4060	0
286	20250319	155500	477695058	4060	4060	4060	4060	0
287	20250319	155400	477695058	4060	4060	4060	4060	0
288	20250319	155300	477695058	4060	4060	4060	4060	0
289	20250319	155200	477695058	4060	4060	4060	4060	0
290	20250319	155100	477695058	4060	4060	4060	4060	0
291	20250319	155000	477695058	4060	4060	4060	4060	0
292	20250319	154900	477695058	4060	4060	4060	4060	0
293	20250319	154800	477695058	4060	4060	4060	4060	0
294	20250319	154700	477695058	4060	4060	4060	4060	0
295	20250319	154600	477695058	4060	4060	4060	4060	0
296	20250319	154500	477695058	4060	4060	4060	4060	0
297	20250319	154400	477695058	4060	4060	4060	4060	0
298	20250319	154300	477695058	4060	4060	4060	4060	0
299	20250319	154200	477695058	4060	4060	4060	4060	0
300	20250319	154100	477695058	4060	4060	4060	4060	0
301	20250319	154000	477695058	4060	4060	4060	4060	0
302	20250319	153900	477695058	4060	4060	4060	4060	530
303	20250319	153800	477695058	4060	4060	4060	4060	0
304	20250319	153700	477695058	4060	4060	4060	4060	0
305	20250319	153600	477695058	4060	4060	4060	4060	0
306	20250319	153500	477695058	4060	4060	4060	4060	0
307	20250319	153400	477695058	4060	4060	4060	4060	0
308	20250319	153300	477695058	4060	4060	4060	4060	0
309	20250319	153200	477695058	4060	4060	4060	4060	0
310	20250319	153100	477695058	4060	4060	4060	4060	0
311	20250319	153000	477695058	4060	4060	4060	4060	530
312	20250319	152900	475543258	4060	4060	4060	4060	0
313	20250319	152800	475543258	4060	4060	4060	4060	0
314	20250319	152700	475543258	4060	4060	4060	4060	0
315	20250319	152600	475543258	4060	4060	4060	4060	0
316	20250319	152500	475543258	4060	4060	4060	4060	0
317	20250319	152400	475543258	4060	4060	4060	4060	0
318	20250319	152300	475543258	4060	4060	4060	4060	0
319	20250319	152200	475543258	4060	4060	4060	4060	0
320	20250319	152100	475543258	4060	4060	4060	4060	0
321	20250319	152000	475543258	4060	4060	4060	4060	0
322	20250319	151900	475543258	4060	4040	4060	4040	293
323	20250319	151800	474358918	4050	4040	4050	4040	15
324	20250319	151700	474298298	4040	4040	4040	4040	349
325	20250319	151600	472888338	4040	4045	4045	4040	508
326	20250319	151500	470836003	4050	4045	4050	4045	11
327	20250319	151400	470791503	4050	4050	4050	4050	300
328	20250319	151300	469576503	4050	4050	4050	4050	216
329	20250319	151200	468701703	4065	4065	4065	4065	0
330	20250319	151100	468701703	4065	4065	4065	4065	0
331	20250319	151000	468701703	4065	4065	4065	4065	10
332	20250319	150900	468661053	4050	4055	4055	4050	43
333	20250319	150800	468486838	4065	4065	4065	4060	88
334	20250319	150700	468129378	4065	4065	4065	4065	10
335	20250319	150600	468088728	4060	4060	4060	4060	311
336	20250319	150500	466826068	4060	4060	4060	4060	104
337	20250319	150400	466403828	4060	4060	4060	4060	0
338	20250319	150300	466403828	4060	4060	4060	4060	175
339	20250319	150200	465693328	4055	4040	4055	4040	60
340	20250319	150100	465450058	4055	4055	4055	4055	0
341	20250319	150000	465450058	4055	4055	4055	4055	162
342	20250319	145900	464793148	4055	4055	4055	4055	0
343	20250319	145800	464793148	4055	4050	4055	4050	2603
344	20250319	145700	454250923	4040	4050	4050	4040	36
345	20250319	145600	454105133	4050	4050	4050	4050	0
346	20250319	145500	454105133	4050	4030	4050	4030	2505
347	20250319	145400	443981193	4030	4030	4030	4030	77
348	20250319	145300	443670883	4030	4030	4030	4030	0
349	20250319	145200	443670883	4030	4030	4030	4030	2363
350	20250319	145100	434147993	4030	4030	4030	4030	0
351	20250319	145000	434147993	4030	4030	4030	4030	0
352	20250319	144900	434147993	4030	4030	4030	4030	27
353	20250319	144800	434039183	4030	4030	4030	4030	0
354	20250319	144700	434039183	4030	4030	4030	4030	5
355	20250319	144600	434019033	4030	4030	4030	4030	700
356	20250319	144500	431198033	4035	4030	4035	4030	35
357	20250319	144400	431056958	4040	4040	4040	4040	80
358	20250319	144300	430733758	4040	4040	4040	4040	114
359	20250319	144200	430273198	4040	4040	4040	4040	53
360	20250319	144100	430059078	4040	4040	4040	4040	0
361	20250319	144000	430059078	4040	4040	4040	4040	100
362	20250319	143900	429655078	4050	4050	4050	4050	0
363	20250319	143800	429655078	4050	4050	4050	4050	0
364	20250319	143700	429655078	4050	4050	4050	4050	210
365	20250319	143600	428804578	4050	4050	4050	4050	11
366	20250319	143500	428760028	4050	4050	4050	4050	0
367	20250319	143400	428760028	4050	4050	4050	4050	0
368	20250319	143300	428760028	4050	4050	4050	4050	0
369	20250319	143200	428760028	4050	4050	4050	4050	0
370	20250319	143100	428760028	4050	4050	4050	4050	0
371	20250319	143000	428760028	4050	4050	4050	4050	0
372	20250319	142900	428760028	4050	4050	4050	4050	26
373	20250319	142800	428654728	4050	4050	4050	4050	527
374	20250319	142700	426520378	4050	4040	4050	4040	223
375	20250319	142600	425618178	4035	4020	4035	4020	538
376	20250319	142500	423447828	4015	4015	4015	4015	0
377	20250319	142400	423447828	4015	4015	4015	4015	0
378	20250319	142300	423447828	4015	4020	4035	4015	908
379	20250319	142200	419795958	4020	4020	4020	4020	0
380	20250319	142100	419795958	4020	4020	4020	4020	0
381	20250319	142000	419795958	4020	4015	4020	4015	267
382	20250319	141900	418723948	4010	4010	4010	4010	0
383	20250319	141800	418723948	4010	4015	4015	3995	257
384	20250319	141700	417696343	4020	4025	4025	4020	91
385	20250319	141600	417330223	4025	4015	4025	4015	307
386	20250319	141500	416097118	4010	4010	4010	4010	0
387	20250319	141400	416097118	4010	4010	4010	4010	0
388	20250319	141300	416097118	4010	4010	4010	4010	6
389	20250319	141200	416073058	3995	3995	3995	3992	103
390	20250319	141100	415661582	3995	3995	3995	3995	0
391	20250319	141000	415661582	3995	3995	3995	3995	0
392	20250319	140900	415661582	3995	4005	4005	3995	11094
393	20250319	140800	371251527	4005	4010	4010	4005	2403
394	20250319	140700	361627462	4010	4010	4010	4010	960
395	20250319	140600	357777862	4020	4020	4020	4020	0
396	20250319	140500	357777862	4020	4020	4020	4020	40
397	20250319	140400	357617062	4025	4025	4025	4025	0
398	20250319	140300	357617062	4025	4010	4025	4010	937
399	20250319	140200	353859662	4025	4025	4025	4025	0
400	20250319	140100	353859662	4025	4015	4025	4005	2145
401	20250319	140000	345257982	4015	4015	4015	4015	0
402	20250319	135900	345257982	4015	4015	4015	4015	29
403	20250319	135800	345141547	4010	4010	4010	4010	0
404	20250319	135700	345141547	4010	4010	4010	4010	0
405	20250319	135600	345141547	4010	4010	4010	4010	0
406	20250319	135500	345141547	4010	4020	4020	4010	6
407	20250319	135400	345117477	4015	4020	4020	4015	111
408	20250319	135300	344671807	4010	4022	4022	4010	2000
409	20250319	135200	336647710	4025	4025	4025	4025	0
410	20250319	135100	336647710	4025	4025	4025	4025	0
411	20250319	135000	336647710	4025	4025	4025	4025	0
412	20250319	134900	336647710	4025	4025	4025	4025	479
413	20250319	134800	334719735	4025	4025	4025	4025	0
414	20250319	134700	334719735	4025	4025	4025	4025	5
415	20250319	134600	334699610	4020	4020	4020	4020	0
416	20250319	134500	334699610	4020	4020	4020	4020	0
417	20250319	134400	334699610	4020	4020	4020	4020	400
418	20250319	134300	333091610	4020	4025	4025	4020	269
419	20250319	134200	332010220	4025	4025	4025	4025	0
420	20250319	134100	332010220	4025	4025	4025	4025	0
421	20250319	134000	332010220	4025	4025	4025	4025	257
422	20250319	133900	330975795	4025	4025	4025	4025	27
423	20250319	133800	330867120	4050	4030	4050	4030	50
424	20250319	133700	330664895	4025	4025	4025	4025	1705
425	20250319	133600	323802270	4025	4025	4025	4025	0
426	20250319	133500	323802270	4025	4025	4025	4025	1
427	20250319	133400	323798245	4025	4025	4025	4025	0
428	20250319	133300	323798245	4025	4025	4025	4025	0
429	20250319	133200	323798245	4025	4025	4025	4025	0
430	20250319	133100	323798245	4025	4025	4025	4025	0
431	20250319	133000	323798245	4025	4025	4025	4025	1
432	20250319	132900	323794220	4025	4022	4025	4022	178
433	20250319	132800	323077776	4025	4025	4025	4025	0
434	20250319	132700	323077776	4025	4025	4025	4025	0
435	20250319	132600	323077776	4025	4025	4025	4025	442
436	20250319	132500	321298726	4025	4025	4025	4025	0
437	20250319	132400	321298726	4025	4025	4025	4025	0
438	20250319	132300	321298726	4025	4025	4025	4025	0
439	20250319	132200	321298726	4025	4025	4025	4025	0
440	20250319	132100	321298726	4025	4030	4030	4025	63
441	20250319	132000	321045141	4030	4040	4040	4030	30
442	20250319	131900	320924221	4050	4050	4050	4050	0
443	20250319	131800	320924221	4050	4050	4050	4050	0
444	20250319	131700	320924221	4050	4050	4050	4050	0
445	20250319	131600	320924221	4050	4050	4050	4050	8
446	20250319	131500	320891821	4050	4050	4050	4050	0
447	20250319	131400	320891821	4050	4050	4050	4050	0
448	20250319	131300	320891821	4050	4050	4050	4050	1
449	20250319	131200	320887771	4035	4035	4035	4035	0
450	20250319	131100	320887771	4035	4035	4035	4035	551
451	20250319	131000	318664486	4030	4030	4030	4030	0
452	20250319	130900	318664486	4030	4030	4030	4030	0
453	20250319	130800	318664486	4030	4030	4030	4030	0
454	20250319	130700	318664486	4030	4030	4030	4030	0
455	20250319	130600	318664486	4030	4030	4030	4030	0
456	20250319	130500	318664486	4030	4030	4030	4030	0
457	20250319	130400	318664486	4030	4030	4030	4030	0
458	20250319	130300	318664486	4030	4030	4030	4030	0
459	20250319	130200	318664486	4030	4030	4030	4030	0
460	20250319	130100	318664486	4030	4030	4030	4030	0
461	20250319	130000	318664486	4030	4030	4030	4030	0
462	20250319	125900	318664486	4030	4030	4030	4030	100
463	20250319	125800	318261486	4005	4005	4005	4005	0
464	20250319	125700	318261486	4005	4015	4015	4005	332
465	20250319	125600	316929571	4020	4020	4020	4020	2
466	20250319	125500	316921531	4020	4020	4020	4020	24
467	20250319	125400	316825051	4020	4022	4022	4020	246
468	20250319	125300	315836129	4020	4020	4020	4020	0
469	20250319	125200	315836129	4020	4020	4020	4020	0
470	20250319	125100	315836129	4020	4020	4020	4020	0
471	20250319	125000	315836129	4020	4020	4020	4020	0
472	20250319	124900	315836129	4020	4020	4020	4020	0
473	20250319	124800	315836129	4020	4020	4022	4020	200
474	20250319	124700	315032127	4020	4020	4020	4020	2
475	20250319	124600	315024087	4020	4020	4020	4020	0
476	20250319	124500	315024087	4020	4020	4020	4020	0
477	20250319	124400	315024087	4020	4020	4020	4020	13
478	20250319	124300	314971827	4020	4020	4020	4020	0
479	20250319	124200	314971827	4020	4020	4020	4020	0
480	20250319	124100	314971827	4020	4020	4020	4020	12
481	20250319	124000	314923587	4020	4020	4020	4020	0
482	20250319	123900	314923587	4020	4020	4020	4020	0
483	20250319	123800	314923587	4020	4020	4020	4020	0
484	20250319	123700	314923587	4020	4020	4020	4020	0
485	20250319	123600	314923587	4020	4020	4020	4020	0
486	20250319	123500	314923587	4020	4025	4025	4020	11
487	20250319	123400	314879317	4030	4030	4030	4030	0
488	20250319	123300	314879317	4030	4030	4030	4030	250
489	20250319	123200	313871817	4020	4020	4020	4020	0
490	20250319	123100	313871817	4020	4020	4020	4020	0
491	20250319	123000	313871817	4020	4020	4020	4020	0
492	20250319	122900	313871817	4020	4020	4020	4020	252
493	20250319	122800	312858777	4020	4020	4020	4020	5
494	20250319	122700	312838677	4015	4015	4015	4015	0
495	20250319	122600	312838677	4015	4015	4015	4015	0
496	20250319	122500	312838677	4015	4015	4015	4015	0
497	20250319	122400	312838677	4015	4015	4015	4015	18
498	20250319	122300	312766407	4015	4015	4015	4015	0
499	20250319	122200	312766407	4015	4015	4015	4015	0
500	20250319	122100	312766407	4015	4015	4015	4015	0
501	20250319	122000	312766407	4015	4015	4015	4015	2
502	20250319	121900	312758377	4010	4005	4010	4005	40
503	20250319	121800	312598077	4000	4000	4000	4000	0
504	20250319	121700	312598077	4000	4000	4000	4000	0
505	20250319	121600	312598077	4000	4000	4000	4000	0
506	20250319	121500	312598077	4000	4000	4000	4000	40
507	20250319	121400	312438077	3995	3995	3995	3995	72
508	20250319	121300	312150437	3995	4000	4005	3990	355
509	20250319	121200	310731017	3985	3985	3985	3985	0
510	20250319	121100	310731017	3985	3985	3985	3985	0
511	20250319	121000	310731017	3985	3985	3985	3985	0
512	20250319	120900	310731017	3985	3985	3985	3985	0
513	20250319	120800	310731017	3985	3985	3985	3985	5
514	20250319	120700	310711092	3980	4005	4005	3980	1000
515	20250319	120600	306716787	4005	4000	4005	4000	100
516	20250319	120500	306316502	4010	4005	4010	3995	2420
517	20250319	120400	296627762	4010	4010	4010	4010	25
518	20250319	120300	296527512	4005	4005	4005	4005	2
519	20250319	120200	296519502	4005	4005	4005	4005	0
520	20250319	120100	296519502	4005	4005	4005	4005	10
521	20250319	120000	296479452	4005	4005	4005	4005	0
522	20250319	115900	296479452	4005	4005	4005	4005	250
523	20250319	115800	295478202	4005	4005	4005	4005	256
524	20250319	115700	294452922	4005	4005	4005	4005	21
525	20250319	115600	294368817	4000	4000	4000	3985	1245
526	20250319	115500	289394052	3970	4030	4030	3950	4069
527	20250319	115400	273164102	3990	4015	4015	3990	3986
528	20250319	115300	257227192	3995	4015	4015	3995	3845
529	20250319	115200	241843307	4000	4025	4025	4000	7963
530	20250319	115100	209896432	4025	4035	4035	4025	8817
531	20250319	115000	174392147	4035	4035	4035	4035	0
532	20250319	114900	174392147	4035	4035	4035	4035	0
533	20250319	114800	174392147	4035	4035	4035	4035	430
534	20250319	114700	172657097	4035	4035	4035	4035	148
535	20250319	114600	172059917	4040	4040	4040	4040	30
536	20250319	114500	171938717	4050	4050	4050	4050	0
537	20250319	114400	171938717	4050	4050	4050	4050	0
538	20250319	114300	171938717	4050	4050	4050	4050	0
539	20250319	114200	171938717	4050	4050	4050	4050	7
540	20250319	114100	171910367	4050	4050	4050	4050	0
541	20250319	114000	171910367	4050	4050	4050	4050	0
542	20250319	113900	171910367	4050	4050	4050	4050	0
543	20250319	113800	171910367	4050	4050	4050	4050	1
544	20250319	113700	171906317	4050	4050	4050	4050	0
545	20250319	113600	171906317	4050	4050	4050	4050	0
546	20250319	113500	171906317	4050	4050	4050	4050	6
547	20250319	113400	171882017	4040	4040	4040	4040	0
548	20250319	113300	171882017	4040	4040	4040	4040	0
549	20250319	113200	171882017	4040	4040	4040	4040	0
550	20250319	113100	171882017	4040	4040	4040	4040	10
551	20250319	113000	171841617	4040	4040	4040	4040	0
552	20250319	112900	171841617	4040	4040	4040	4040	10
553	20250319	112800	171801217	4040	4040	4040	4040	0
554	20250319	112700	171801217	4040	4050	4050	4040	104
555	20250319	112600	171381017	4045	4045	4045	4045	0
556	20250319	112500	171381017	4045	4045	4045	4045	0
557	20250319	112400	171381017	4045	4045	4045	4045	0
558	20250319	112300	171381017	4045	4045	4045	4045	5
559	20250319	112200	171360792	4045	4045	4045	4045	0
560	20250319	112100	171360792	4045	4045	4045	4045	0
561	20250319	112000	171360792	4045	4045	4045	4045	0
562	20250319	111900	171360792	4045	4045	4045	4045	0
563	20250319	111800	171360792	4045	4045	4045	4045	0
564	20250319	111700	171360792	4045	4045	4045	4045	10
565	20250319	111600	171320342	4030	4030	4030	4030	0
566	20250319	111500	171320342	4030	4030	4030	4030	0
567	20250319	111400	171320342	4030	4030	4030	4030	100
568	20250319	111300	170917342	4030	4035	4035	4030	753
569	20250319	111200	167879987	4030	4030	4030	4030	0
570	20250319	111100	167879987	4030	4030	4030	4030	0
571	20250319	111000	167879987	4030	4030	4030	4030	0
572	20250319	110900	167879987	4030	4030	4030	4030	0
573	20250319	110800	167879987	4030	4035	4035	4030	407
574	20250319	110700	166239742	4035	4040	4040	4035	1500
575	20250319	110600	160187217	4040	4040	4040	4040	100
576	20250319	110500	159783217	4035	4035	4035	4035	0
577	20250319	110400	159783217	4035	4035	4035	4035	0
578	20250319	110300	159783217	4035	4035	4035	4035	0
579	20250319	110200	159783217	4035	4035	4035	4035	127
580	20250319	110100	159270772	4035	4040	4040	4035	337
581	20250319	110000	157910452	4050	4050	4050	4050	0
582	20250319	105900	157910452	4050	4050	4050	4050	0
583	20250319	105800	157910452	4050	4050	4050	4050	1
584	20250319	105700	157906402	4050	4050	4050	4050	140
585	20250319	105600	157339402	4050	4050	4050	4050	0
586	20250319	105500	157339402	4050	4050	4050	4050	0
587	20250319	105400	157339402	4050	4040	4050	4040	213
588	20250319	105300	156478582	4035	4050	4050	4035	35
589	20250319	105200	156337012	4050	4050	4050	4050	0
590	20250319	105100	156337012	4050	4050	4050	4050	5
591	20250319	105000	156316762	4040	4040	4040	4040	0
592	20250319	104900	156316762	4040	4040	4040	4040	0
593	20250319	104800	156316762	4040	4040	4040	4040	299
594	20250319	104700	155108802	4035	4035	4035	4035	401
595	20250319	104600	153490767	4035	4035	4035	4035	101
596	20250319	104500	153083232	4035	4035	4035	4035	12
597	20250319	104400	153034812	4035	4035	4035	4035	117
598	20250319	104300	152562717	4035	4040	4040	4035	206
599	20250319	104200	151730502	4040	4040	4040	4040	300
600	20250319	104100	150518502	4040	4040	4040	4040	288
601	20250319	104000	149354982	4035	4030	4035	4030	508
602	20250319	103900	147306502	4030	4035	4035	4030	2
603	20250319	103800	147298437	4035	4040	4040	4035	2652
604	20250319	103700	136593622	4045	4045	4045	4045	485
605	20250319	103600	134631797	4050	4050	4050	4050	0
606	20250319	103500	134631797	4050	4050	4050	4050	275
607	20250319	103400	133518047	4060	4065	4065	4060	429
608	20250319	103300	131775727	4065	4065	4065	4065	0
609	20250319	103200	131775727	4065	4060	4065	4060	519
610	20250319	103100	129667912	4060	4055	4060	4050	628
611	20250319	103000	127124292	4050	4050	4050	4050	638
612	20250319	102900	124540392	4055	4055	4055	4055	0
613	20250319	102800	124540392	4055	4055	4055	4055	0
614	20250319	102700	124540392	4055	4055	4055	4055	0
615	20250319	102600	124540392	4055	4055	4055	4055	2
616	20250319	102500	124532282	4060	4060	4060	4060	0
617	20250319	102400	124532282	4060	4060	4060	4060	0
618	20250319	102300	124532282	4060	4060	4060	4060	0
619	20250319	102200	124532282	4060	4060	4060	4060	250
620	20250319	102100	123517282	4045	4045	4045	4045	0
621	20250319	102000	123517282	4045	4045	4045	4045	12
622	20250319	101900	123468742	4045	4040	4045	4040	310
623	20250319	101800	122216292	4040	4045	4045	4040	397
624	20250319	101700	120612027	4055	4060	4060	4055	9
625	20250319	101600	120575497	4060	4060	4060	4060	200
626	20250319	101500	119763497	4060	4060	4060	4060	201
627	20250319	101400	118947437	4060	4060	4060	4060	49
628	20250319	101300	118748497	4060	4060	4060	4060	1
629	20250319	101200	118744437	4040	4040	4040	4040	0
630	20250319	101100	118744437	4040	4040	4040	4040	348
631	20250319	101000	117338517	4035	4030	4035	4030	147
632	20250319	100900	116745972	4035	4047	4047	4035	2011
633	20250319	100800	108628315	4050	4050	4050	4050	2
634	20250319	100700	108620215	4055	4055	4055	4055	1
635	20250319	100600	108616160	4060	4060	4060	4055	515
636	20250319	100500	106525265	4060	4060	4060	4060	1
637	20250319	100400	106521205	4045	4050	4050	4045	95
638	20250319	100300	106136925	4045	4050	4050	4045	662
639	20250319	100200	103459130	4045	4045	4045	4045	0
640	20250319	100100	103459130	4045	4045	4045	4045	0
641	20250319	100000	103459130	4045	4045	4045	4045	0
642	20250319	095900	103459130	4045	4045	4045	4045	0
643	20250319	095800	103459130	4045	4060	4060	4045	1282
644	20250319	095700	98269235	4065	4065	4065	4065	2
645	20250319	095600	98261105	4050	4050	4050	4050	19
646	20250319	095500	98184155	4050	4050	4050	4050	340
647	20250319	095400	96807155	4050	4055	4055	4050	745
648	20250319	095300	93786225	4055	4055	4055	4055	300
649	20250319	095200	92569725	4055	4065	4065	4055	2400
650	20250319	095100	82825350	4065	4085	4085	4065	578
651	20250319	095000	80475620	4085	4085	4085	4085	1
652	20250319	094900	80471535	4070	4070	4070	4070	50
653	20250319	094800	80268035	4080	4080	4080	4080	10
654	20250319	094700	80227235	4085	4085	4085	4085	2
655	20250319	094600	80219065	4085	4085	4085	4085	11
656	20250319	094500	80174130	4085	4085	4085	4085	20
657	20250319	094400	80092430	4085	4085	4085	4085	1
658	20250319	094300	80088345	4060	4060	4060	4060	0
659	20250319	094200	80088345	4060	4060	4060	4060	50
660	20250319	094100	79885345	4080	4075	4080	4075	531
661	20250319	094000	77719370	4060	4060	4060	4060	0
662	20250319	093900	77719370	4060	4060	4060	4060	0
663	20250319	093800	77719370	4060	4060	4060	4060	25
664	20250319	093700	77617870	4060	4060	4060	4060	0
665	20250319	093600	77617870	4060	4060	4060	4060	0
666	20250319	093500	77617870	4060	4060	4060	4060	0
667	20250319	093400	77617870	4060	4060	4060	4060	0
668	20250319	093300	77617870	4060	4060	4060	4060	50
669	20250319	093200	77414870	4060	4060	4060	4060	258
670	20250319	093100	76367390	4060	4060	4060	4060	1174
671	20250319	093000	71600950	4060	4060	4060	4060	991
672	20250319	092900	67577490	4060	4070	4070	4060	1500
673	20250319	092800	61487290	4080	4050	4080	4050	1785
674	20250319	092700	54210020	4055	4050	4055	4050	424
675	20250319	092600	52490740	4045	4055	4055	4045	820
676	20250319	092500	49170660	4045	4040	4045	4040	4
677	20250319	092400	49154490	4040	4045	4045	4040	6
678	20250319	092300	49130225	4045	4055	4055	4040	1049
679	20250319	092200	44884915	4055	4070	4070	4050	2208
680	20250319	092100	35903140	4060	4060	4065	4060	207
681	20250319	092000	35062645	4060	4055	4060	4055	1314
682	20250319	091900	29729380	4060	4060	4060	4060	2042
683	20250319	091800	21438860	4065	4070	4070	4065	44
684	20250319	091700	21259995	4095	4095	4095	4095	20
685	20250319	091600	21178095	4070	4055	4070	4055	864
686	20250319	091500	17670280	4050	4055	4055	4045	305
687	20250319	091400	16436525	4045	4045	4045	4045	400
688	20250319	091300	14818525	4050	4055	4060	4050	247
689	20250319	091200	13818135	4055	4060	4060	4055	370
690	20250319	091100	12316935	4065	4070	4070	4065	185
691	20250319	091000	11564540	4070	4070	4070	4070	204
692	20250319	090900	10734260	4075	4075	4075	4075	200
693	20250319	090800	9919260	4075	4075	4075	4075	4
694	20250319	090700	9902960	4075	4080	4080	4075	16
695	20250319	090600	9837755	4070	4070	4070	4070	0
696	20250319	090500	9837755	4070	4080	4100	4050	963
697	20250319	090400	5924265	4100	4100	4100	4100	2
698	20250319	090300	5916065	4070	4095	4095	4070	302
699	20250319	090200	4683305	4100	4105	4105	4100	230
700	20250319	090100	3739175	4105	4105	4105	4100	248
701	20250319	090000	2721140	4105	4175	4175	4105	654