KissMeData/093640/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200900	268907284	4145	4145	4145	4145	666
3	20250319	200800	268907284	4145	4145	4145	4145	0
4	20250319	200700	268907284	4145	4145	4145	4145	0
5	20250319	200600	268907284	4145	4145	4145	4145	0
6	20250319	200500	268907284	4145	4145	4145	4145	0
7	20250319	200400	268907284	4145	4145	4145	4145	0
8	20250319	200300	268907284	4145	4145	4145	4145	0
9	20250319	200200	268907284	4145	4145	4145	4145	0
10	20250319	200100	268907284	4145	4145	4145	4145	0
11	20250319	200000	268907284	4145	4145	4145	4145	0
12	20250319	195900	268907284	4145	4145	4145	4145	0
13	20250319	195800	268907284	4145	4145	4145	4145	0
14	20250319	195700	268907284	4145	4145	4145	4145	0
15	20250319	195600	268907284	4145	4145	4145	4145	0
16	20250319	195500	268907284	4145	4145	4145	4145	0
17	20250319	195400	268907284	4145	4145	4145	4145	0
18	20250319	195300	268907284	4145	4145	4145	4145	0
19	20250319	195200	268907284	4145	4145	4145	4145	0
20	20250319	195100	268907284	4145	4145	4145	4145	0
21	20250319	195000	268907284	4145	4145	4145	4145	0
22	20250319	194900	268907284	4145	4145	4145	4145	0
23	20250319	194800	268907284	4145	4145	4145	4145	0
24	20250319	194700	268907284	4145	4145	4145	4145	0
25	20250319	194600	268907284	4145	4145	4145	4145	0
26	20250319	194500	268907284	4145	4145	4145	4145	0
27	20250319	194400	268907284	4145	4145	4145	4145	0
28	20250319	194300	268907284	4145	4145	4145	4145	0
29	20250319	194200	268907284	4145	4145	4145	4145	0
30	20250319	194100	268907284	4145	4145	4145	4145	0
31	20250319	194000	268907284	4145	4145	4145	4145	0
32	20250319	193900	268907284	4145	4145	4145	4145	666
33	20250319	193800	268907284	4145	4145	4145	4145	0
34	20250319	193700	268907284	4145	4145	4145	4145	0
35	20250319	193600	268907284	4145	4145	4145	4145	0
36	20250319	193500	268907284	4145	4145	4145	4145	0
37	20250319	193400	268907284	4145	4145	4145	4145	0
38	20250319	193300	268907284	4145	4145	4145	4145	0
39	20250319	193200	268907284	4145	4145	4145	4145	0
40	20250319	193100	268907284	4145	4145	4145	4145	0
41	20250319	193000	268907284	4145	4145	4145	4145	0
42	20250319	192900	268907284	4145	4145	4145	4145	0
43	20250319	192800	268907284	4145	4145	4145	4145	0
44	20250319	192700	268907284	4145	4145	4145	4145	0
45	20250319	192600	268907284	4145	4145	4145	4145	0
46	20250319	192500	268907284	4145	4145	4145	4145	0
47	20250319	192400	268907284	4145	4145	4145	4145	0
48	20250319	192300	268907284	4145	4145	4145	4145	0
49	20250319	192200	268907284	4145	4145	4145	4145	0
50	20250319	192100	268907284	4145	4145	4145	4145	0
51	20250319	192000	268907284	4145	4145	4145	4145	0
52	20250319	191900	268907284	4145	4145	4145	4145	0
53	20250319	191800	268907284	4145	4145	4145	4145	0
54	20250319	191700	268907284	4145	4145	4145	4145	0
55	20250319	191600	268907284	4145	4145	4145	4145	0
56	20250319	191500	268907284	4145	4145	4145	4145	0
57	20250319	191400	268907284	4145	4145	4145	4145	0
58	20250319	191300	268907284	4145	4145	4145	4145	0
59	20250319	191200	268907284	4145	4145	4145	4145	0
60	20250319	191100	268907284	4145	4145	4145	4145	0
61	20250319	191000	268907284	4145	4145	4145	4145	0
62	20250319	190900	268907284	4145	4145	4145	4145	666
63	20250319	190800	268907284	4145	4145	4145	4145	0
64	20250319	190700	268907284	4145	4145	4145	4145	0
65	20250319	190600	268907284	4145	4145	4145	4145	0
66	20250319	190500	268907284	4145	4145	4145	4145	0
67	20250319	190400	268907284	4145	4145	4145	4145	0
68	20250319	190300	268907284	4145	4145	4145	4145	0
69	20250319	190200	268907284	4145	4145	4145	4145	0
70	20250319	190100	268907284	4145	4145	4145	4145	0
71	20250319	190000	268907284	4145	4145	4145	4145	0
72	20250319	185900	268907284	4145	4145	4145	4145	0
73	20250319	185800	268907284	4145	4145	4145	4145	0
74	20250319	185700	268907284	4145	4145	4145	4145	0
75	20250319	185600	268907284	4145	4145	4145	4145	0
76	20250319	185500	268907284	4145	4145	4145	4145	0
77	20250319	185400	268907284	4145	4145	4145	4145	0
78	20250319	185300	268907284	4145	4145	4145	4145	0
79	20250319	185200	268907284	4145	4145	4145	4145	0
80	20250319	185100	268907284	4145	4145	4145	4145	0
81	20250319	185000	268907284	4145	4145	4145	4145	0
82	20250319	184900	268907284	4145	4145	4145	4145	0
83	20250319	184800	268907284	4145	4145	4145	4145	0
84	20250319	184700	268907284	4145	4145	4145	4145	0
85	20250319	184600	268907284	4145	4145	4145	4145	0
86	20250319	184500	268907284	4145	4145	4145	4145	0
87	20250319	184400	268907284	4145	4145	4145	4145	0
88	20250319	184300	268907284	4145	4145	4145	4145	0
89	20250319	184200	268907284	4145	4145	4145	4145	0
90	20250319	184100	268907284	4145	4145	4145	4145	0
91	20250319	184000	268907284	4145	4145	4145	4145	0
92	20250319	183900	268907284	4145	4145	4145	4145	666
93	20250319	183800	268907284	4145	4145	4145	4145	0
94	20250319	183700	268907284	4145	4145	4145	4145	0
95	20250319	183600	268907284	4145	4145	4145	4145	0
96	20250319	183500	268907284	4145	4145	4145	4145	0
97	20250319	183400	268907284	4145	4145	4145	4145	0
98	20250319	183300	268907284	4145	4145	4145	4145	0
99	20250319	183200	268907284	4145	4145	4145	4145	0
100	20250319	183100	268907284	4145	4145	4145	4145	0
101	20250319	183000	268907284	4145	4145	4145	4145	0
102	20250319	182900	268907284	4145	4145	4145	4145	0
103	20250319	182800	268907284	4145	4145	4145	4145	0
104	20250319	182700	268907284	4145	4145	4145	4145	0
105	20250319	182600	268907284	4145	4145	4145	4145	0
106	20250319	182500	268907284	4145	4145	4145	4145	0
107	20250319	182400	268907284	4145	4145	4145	4145	0
108	20250319	182300	268907284	4145	4145	4145	4145	0
109	20250319	182200	268907284	4145	4145	4145	4145	0
110	20250319	182100	268907284	4145	4145	4145	4145	0
111	20250319	182000	268907284	4145	4145	4145	4145	0
112	20250319	181900	268907284	4145	4145	4145	4145	0
113	20250319	181800	268907284	4145	4145	4145	4145	0
114	20250319	181700	268907284	4145	4145	4145	4145	0
115	20250319	181600	268907284	4145	4145	4145	4145	0
116	20250319	181500	268907284	4145	4145	4145	4145	0
117	20250319	181400	268907284	4145	4145	4145	4145	0
118	20250319	181300	268907284	4145	4145	4145	4145	0
119	20250319	181200	268907284	4145	4145	4145	4145	0
120	20250319	181100	268907284	4145	4145	4145	4145	0
121	20250319	181000	268907284	4145	4145	4145	4145	0
122	20250319	180900	268907284	4145	4145	4145	4145	666
123	20250319	180800	268907284	4145	4145	4145	4145	0
124	20250319	180700	268907284	4145	4145	4145	4145	0
125	20250319	180600	268907284	4145	4145	4145	4145	0
126	20250319	180500	268907284	4145	4145	4145	4145	0
127	20250319	180400	268907284	4145	4145	4145	4145	0
128	20250319	180300	268907284	4145	4145	4145	4145	0
129	20250319	180200	268907284	4145	4145	4145	4145	0
130	20250319	180100	268907284	4145	4145	4145	4145	0
131	20250319	180000	268907284	4145	4145	4145	4145	0
132	20250319	175900	268907284	4145	4145	4145	4145	0
133	20250319	175800	268907284	4145	4145	4145	4145	0
134	20250319	175700	268907284	4145	4145	4145	4145	0
135	20250319	175600	268907284	4145	4145	4145	4145	0
136	20250319	175500	268907284	4145	4145	4145	4145	0
137	20250319	175400	268907284	4145	4145	4145	4145	0
138	20250319	175300	268907284	4145	4145	4145	4145	0
139	20250319	175200	268907284	4145	4145	4145	4145	0
140	20250319	175100	268907284	4145	4145	4145	4145	0
141	20250319	175000	268907284	4145	4145	4145	4145	0
142	20250319	174900	268907284	4145	4145	4145	4145	0
143	20250319	174800	268907284	4145	4145	4145	4145	0
144	20250319	174700	268907284	4145	4145	4145	4145	0
145	20250319	174600	268907284	4145	4145	4145	4145	0
146	20250319	174500	268907284	4145	4145	4145	4145	0
147	20250319	174400	268907284	4145	4145	4145	4145	0
148	20250319	174300	268907284	4145	4145	4145	4145	0
149	20250319	174200	268907284	4145	4145	4145	4145	0
150	20250319	174100	268907284	4145	4145	4145	4145	0
151	20250319	174000	268907284	4145	4145	4145	4145	0
152	20250319	173900	268907284	4145	4145	4145	4145	666
153	20250319	173800	268907284	4145	4145	4145	4145	0
154	20250319	173700	268907284	4145	4145	4145	4145	0
155	20250319	173600	268907284	4145	4145	4145	4145	0
156	20250319	173500	268907284	4145	4145	4145	4145	0
157	20250319	173400	268907284	4145	4145	4145	4145	0
158	20250319	173300	268907284	4145	4145	4145	4145	0
159	20250319	173200	268907284	4145	4145	4145	4145	0
160	20250319	173100	268907284	4145	4145	4145	4145	0
161	20250319	173000	268907284	4145	4145	4145	4145	0
162	20250319	172900	268907284	4145	4145	4145	4145	0
163	20250319	172800	268907284	4145	4145	4145	4145	0
164	20250319	172700	268907284	4145	4145	4145	4145	0
165	20250319	172600	268907284	4145	4145	4145	4145	0
166	20250319	172500	268907284	4145	4145	4145	4145	0
167	20250319	172400	268907284	4145	4145	4145	4145	0
168	20250319	172300	268907284	4145	4145	4145	4145	0
169	20250319	172200	268907284	4145	4145	4145	4145	0
170	20250319	172100	268907284	4145	4145	4145	4145	0
171	20250319	172000	268907284	4145	4145	4145	4145	0
172	20250319	171900	268907284	4145	4145	4145	4145	0
173	20250319	171800	268907284	4145	4145	4145	4145	0
174	20250319	171700	268907284	4145	4145	4145	4145	0
175	20250319	171600	268907284	4145	4145	4145	4145	0
176	20250319	171500	268907284	4145	4145	4145	4145	0
177	20250319	171400	268907284	4145	4145	4145	4145	0
178	20250319	171300	268907284	4145	4145	4145	4145	0
179	20250319	171200	268907284	4145	4145	4145	4145	0
180	20250319	171100	268907284	4145	4145	4145	4145	0
181	20250319	171000	268907284	4145	4145	4145	4145	0
182	20250319	170900	268907284	4145	4145	4145	4145	666
183	20250319	170800	268907284	4145	4145	4145	4145	0
184	20250319	170700	268907284	4145	4145	4145	4145	0
185	20250319	170600	268907284	4145	4145	4145	4145	0
186	20250319	170500	268907284	4145	4145	4145	4145	0
187	20250319	170400	268907284	4145	4145	4145	4145	0
188	20250319	170300	268907284	4145	4145	4145	4145	0
189	20250319	170200	268907284	4145	4145	4145	4145	0
190	20250319	170100	268907284	4145	4145	4145	4145	0
191	20250319	170000	268907284	4145	4145	4145	4145	0
192	20250319	165900	268907284	4145	4145	4145	4145	0
193	20250319	165800	268907284	4145	4145	4145	4145	0
194	20250319	165700	268907284	4145	4145	4145	4145	0
195	20250319	165600	268907284	4145	4145	4145	4145	0
196	20250319	165500	268907284	4145	4145	4145	4145	0
197	20250319	165400	268907284	4145	4145	4145	4145	0
198	20250319	165300	268907284	4145	4145	4145	4145	0
199	20250319	165200	268907284	4145	4145	4145	4145	0
200	20250319	165100	268907284	4145	4145	4145	4145	0
201	20250319	165000	268907284	4145	4145	4145	4145	0
202	20250319	164900	268907284	4145	4145	4145	4145	0
203	20250319	164800	268907284	4145	4145	4145	4145	0
204	20250319	164700	268907284	4145	4145	4145	4145	0
205	20250319	164600	268907284	4145	4145	4145	4145	0
206	20250319	164500	268907284	4145	4145	4145	4145	0
207	20250319	164400	268907284	4145	4145	4145	4145	0
208	20250319	164300	268907284	4145	4145	4145	4145	0
209	20250319	164200	268907284	4145	4145	4145	4145	0
210	20250319	164100	268907284	4145	4145	4145	4145	0
211	20250319	164000	268907284	4145	4145	4145	4145	0
212	20250319	163900	268907284	4145	4145	4145	4145	666
213	20250319	163800	268907284	4145	4145	4145	4145	0
214	20250319	163700	268907284	4145	4145	4145	4145	0
215	20250319	163600	268907284	4145	4145	4145	4145	0
216	20250319	163500	268907284	4145	4145	4145	4145	0
217	20250319	163400	268907284	4145	4145	4145	4145	0
218	20250319	163300	268907284	4145	4145	4145	4145	0
219	20250319	163200	268907284	4145	4145	4145	4145	0
220	20250319	163100	268907284	4145	4145	4145	4145	0
221	20250319	163000	268907284	4145	4145	4145	4145	0
222	20250319	162900	268907284	4145	4145	4145	4145	0
223	20250319	162800	268907284	4145	4145	4145	4145	0
224	20250319	162700	268907284	4145	4145	4145	4145	0
225	20250319	162600	268907284	4145	4145	4145	4145	0
226	20250319	162500	268907284	4145	4145	4145	4145	0
227	20250319	162400	268907284	4145	4145	4145	4145	0
228	20250319	162300	268907284	4145	4145	4145	4145	0
229	20250319	162200	268907284	4145	4145	4145	4145	0
230	20250319	162100	268907284	4145	4145	4145	4145	0
231	20250319	162000	268907284	4145	4145	4145	4145	0
232	20250319	161900	268907284	4145	4145	4145	4145	0
233	20250319	161800	268907284	4145	4145	4145	4145	0
234	20250319	161700	268907284	4145	4145	4145	4145	0
235	20250319	161600	268907284	4145	4145	4145	4145	0
236	20250319	161500	268907284	4145	4145	4145	4145	0
237	20250319	161400	268907284	4145	4145	4145	4145	0
238	20250319	161300	268907284	4145	4145	4145	4145	0
239	20250319	161200	268907284	4145	4145	4145	4145	0
240	20250319	161100	268907284	4145	4145	4145	4145	0
241	20250319	161000	268907284	4145	4145	4145	4145	0
242	20250319	160900	268907284	4145	4145	4145	4145	666
243	20250319	160800	268907284	4145	4145	4145	4145	0
244	20250319	160700	268907284	4145	4145	4145	4145	0
245	20250319	160600	268907284	4145	4145	4145	4145	0
246	20250319	160500	268907284	4145	4145	4145	4145	0
247	20250319	160400	268907284	4145	4145	4145	4145	0
248	20250319	160300	268907284	4145	4145	4145	4145	0
249	20250319	160200	268907284	4145	4145	4145	4145	0
250	20250319	160100	268907284	4145	4145	4145	4145	0
251	20250319	160000	268907284	4145	4145	4145	4145	0
252	20250319	155900	268907284	4145	4145	4145	4145	0
253	20250319	155800	268907284	4145	4145	4145	4145	0
254	20250319	155700	268907284	4145	4145	4145	4145	0
255	20250319	155600	268907284	4145	4145	4145	4145	0
256	20250319	155500	268907284	4145	4145	4145	4145	0
257	20250319	155400	268907284	4145	4145	4145	4145	0
258	20250319	155300	268907284	4145	4145	4145	4145	0
259	20250319	155200	268907284	4145	4145	4145	4145	0
260	20250319	155100	268907284	4145	4145	4145	4145	0
261	20250319	155000	268907284	4145	4145	4145	4145	0
262	20250319	154900	268907284	4145	4145	4145	4145	0
263	20250319	154800	268907284	4145	4145	4145	4145	0
264	20250319	154700	268907284	4145	4145	4145	4145	0
265	20250319	154600	268907284	4145	4145	4145	4145	0
266	20250319	154500	268907284	4145	4145	4145	4145	0
267	20250319	154400	268907284	4145	4145	4145	4145	0
268	20250319	154300	268907284	4145	4145	4145	4145	0
269	20250319	154200	268907284	4145	4145	4145	4145	0
270	20250319	154100	268907284	4145	4145	4145	4145	0
271	20250319	154000	268907284	4145	4145	4145	4145	0
272	20250319	153900	268907284	4145	4145	4145	4145	666
273	20250319	153800	268907284	4145	4145	4145	4145	0
274	20250319	153700	268907284	4145	4145	4145	4145	0
275	20250319	153600	268907284	4145	4145	4145	4145	0
276	20250319	153500	268907284	4145	4145	4145	4145	0
277	20250319	153400	268907284	4145	4145	4145	4145	0
278	20250319	153300	268907284	4145	4145	4145	4145	0
279	20250319	153200	268907284	4145	4145	4145	4145	0
280	20250319	153100	268907284	4145	4145	4145	4145	0
281	20250319	153000	268907284	4145	4145	4145	4145	666
282	20250319	152900	266146714	4180	4180	4180	4180	0
283	20250319	152800	266146714	4180	4180	4180	4180	0
284	20250319	152700	266146714	4180	4180	4180	4180	0
285	20250319	152600	266146714	4180	4180	4180	4180	0
286	20250319	152500	266146714	4180	4180	4180	4180	0
287	20250319	152400	266146714	4180	4180	4180	4180	0
288	20250319	152300	266146714	4180	4180	4180	4180	0
289	20250319	152200	266146714	4180	4180	4180	4180	0
290	20250319	152100	266146714	4180	4180	4180	4180	0
291	20250319	152000	266146714	4180	4180	4180	4180	0
292	20250319	151900	266146714	4180	4180	4180	4150	46
293	20250319	151800	265955679	4180	4155	4180	4150	123
294	20250319	151700	265445134	4150	4175	4175	4150	116
295	20250319	151600	264963649	4180	4180	4180	4180	32
296	20250319	151500	264829889	4180	4160	4180	4160	610
297	20250319	151400	262290769	4160	4160	4160	4150	572
298	20250319	151300	259913744	4160	4175	4175	4160	165
299	20250319	151200	259226074	4175	4170	4175	4170	101
300	20250319	151100	258804899	4170	4170	4170	4170	0
301	20250319	151000	258804899	4170	4170	4170	4170	84
302	20250319	150900	258454619	4170	4170	4170	4170	59
303	20250319	150800	258208589	4170	4170	4170	4170	0
304	20250319	150700	258208589	4170	4170	4170	4170	0
305	20250319	150600	258208589	4170	4170	4170	4170	0
306	20250319	150500	258208589	4170	4170	4170	4170	209
307	20250319	150400	257337059	4170	4175	4180	4170	331
308	20250319	150300	255956384	4175	4175	4175	4175	2
309	20250319	150200	255948034	4175	4175	4175	4175	0
310	20250319	150100	255948034	4175	4175	4175	4175	0
311	20250319	150000	255948034	4175	4175	4175	4175	0
312	20250319	145900	255948034	4175	4175	4175	4175	10
313	20250319	145800	255906284	4190	4190	4190	4190	6
314	20250319	145700	255881144	4190	4190	4190	4190	0
315	20250319	145600	255881144	4190	4190	4190	4190	0
316	20250319	145500	255881144	4190	4190	4190	4190	0
317	20250319	145400	255881144	4190	4190	4190	4190	30
318	20250319	145300	255755444	4190	4170	4190	4170	2
319	20250319	145200	255747084	4170	4170	4170	4170	3
320	20250319	145100	255734574	4190	4165	4190	4160	435
321	20250319	145000	253924479	4165	4170	4170	4165	94
322	20250319	144900	253532584	4180	4180	4180	4180	0
323	20250319	144800	253532584	4180	4180	4180	4180	0
324	20250319	144700	253532584	4180	4180	4180	4180	25
325	20250319	144600	253428084	4180	4190	4190	4180	20
326	20250319	144500	253344384	4205	4205	4205	4205	36
327	20250319	144400	253193004	4205	4205	4205	4205	0
328	20250319	144300	253193004	4205	4205	4205	4205	0
329	20250319	144200	253193004	4205	4205	4205	4205	0
330	20250319	144100	253193004	4205	4200	4205	4200	268
331	20250319	144000	252067104	4165	4175	4175	4165	654
332	20250319	143900	249340829	4175	4175	4175	4175	0
333	20250319	143800	249340829	4175	4175	4175	4175	20
334	20250319	143700	249257329	4205	4205	4205	4205	0
335	20250319	143600	249257329	4205	4205	4205	4205	60
336	20250319	143500	249005029	4205	4205	4205	4205	0
337	20250319	143400	249005029	4205	4205	4205	4205	11
338	20250319	143300	248958774	4205	4205	4205	4205	0
339	20250319	143200	248958774	4205	4205	4205	4200	22
340	20250319	143100	248866269	4205	4175	4205	4175	31
341	20250319	143000	248736814	4175	4175	4175	4175	0
342	20250319	142900	248736814	4175	4175	4175	4175	31
343	20250319	142800	248607389	4175	4220	4220	4175	377
344	20250319	142700	247031904	4220	4220	4220	4220	0
345	20250319	142600	247031904	4220	4220	4220	4220	0
346	20250319	142500	247031904	4220	4220	4220	4220	0
347	20250319	142400	247031904	4220	4220	4220	4220	0
348	20250319	142300	247031904	4220	4220	4220	4220	0
349	20250319	142200	247031904	4220	4220	4220	4220	473
350	20250319	142100	245035844	4220	4220	4220	4220	0
351	20250319	142000	245035844	4220	4220	4220	4220	15
352	20250319	141900	244972544	4220	4190	4220	4190	370
353	20250319	141800	243418184	4175	4175	4175	4175	0
354	20250319	141700	243418184	4175	4175	4175	4175	0
355	20250319	141600	243418184	4175	4175	4175	4175	0
356	20250319	141500	243418184	4175	4175	4175	4175	250
357	20250319	141400	242374434	4175	4175	4175	4175	0
358	20250319	141300	242374434	4175	4175	4175	4175	0
359	20250319	141200	242374434	4175	4180	4180	4175	489
360	20250319	141100	240332789	4185	4185	4185	4185	0
361	20250319	141000	240332789	4185	4190	4190	4185	12
362	20250319	140900	240282564	4190	4190	4190	4190	11
363	20250319	140800	240236474	4190	4190	4190	4190	0
364	20250319	140700	240236474	4190	4190	4190	4190	0
365	20250319	140600	240236474	4190	4190	4190	4190	0
366	20250319	140500	240236474	4190	4190	4190	4190	0
367	20250319	140400	240236474	4190	4190	4190	4190	1
368	20250319	140300	240232284	4185	4185	4185	4185	0
369	20250319	140200	240232284	4185	4185	4185	4185	0
370	20250319	140100	240232284	4185	4185	4185	4185	100
371	20250319	140000	239813784	4190	4190	4190	4190	19
372	20250319	135900	239734174	4185	4185	4185	4185	0
373	20250319	135800	239734174	4185	4185	4185	4185	0
374	20250319	135700	239734174	4185	4185	4185	4185	100
375	20250319	135600	239315674	4190	4190	4190	4190	200
376	20250319	135500	238477674	4190	4190	4190	4190	0
377	20250319	135400	238477674	4190	4190	4190	4190	30
378	20250319	135300	238351974	4190	4190	4190	4190	100
379	20250319	135200	237932974	4190	4190	4190	4190	100
380	20250319	135100	237513974	4175	4175	4175	4175	1
381	20250319	135000	237509799	4170	4170	4170	4170	0
382	20250319	134900	237509799	4170	4185	4185	4170	802
383	20250319	134800	234161624	4190	4190	4190	4190	0
384	20250319	134700	234161624	4190	4190	4190	4190	0
385	20250319	134600	234161624	4190	4190	4190	4190	8
386	20250319	134500	234128104	4190	4190	4190	4190	0
387	20250319	134400	234128104	4190	4190	4190	4190	0
388	20250319	134300	234128104	4190	4190	4190	4190	0
389	20250319	134200	234128104	4190	4190	4190	4190	8
390	20250319	134100	234094584	4190	4190	4190	4190	220
391	20250319	134000	233172784	4190	4190	4190	4190	0
392	20250319	133900	233172784	4190	4190	4190	4190	0
393	20250319	133800	233172784	4190	4190	4190	4190	0
394	20250319	133700	233172784	4190	4190	4190	4190	9
395	20250319	133600	233135074	4180	4180	4180	4180	0
396	20250319	133500	233135074	4180	4180	4180	4180	0
397	20250319	133400	233135074	4180	4180	4180	4180	16
398	20250319	133300	233068194	4180	4185	4185	4180	48
399	20250319	133200	232867479	4185	4185	4185	4185	0
400	20250319	133100	232867479	4185	4185	4185	4185	0
401	20250319	133000	232867479	4185	4185	4185	4185	61
402	20250319	132900	232612194	4190	4190	4190	4190	4
403	20250319	132800	232595434	4190	4190	4190	4190	10
404	20250319	132700	232553534	4190	4190	4190	4190	1
405	20250319	132600	232549344	4190	4190	4190	4190	0
406	20250319	132500	232549344	4190	4190	4190	4190	100
407	20250319	132400	232130344	4190	4190	4190	4190	102
408	20250319	132300	231702964	4185	4185	4185	4185	0
409	20250319	132200	231702964	4185	4185	4185	4185	0
410	20250319	132100	231702964	4185	4190	4190	4185	3
411	20250319	132000	231690399	4190	4190	4190	4190	0
412	20250319	131900	231690399	4190	4190	4190	4190	0
413	20250319	131800	231690399	4190	4190	4190	4190	0
414	20250319	131700	231690399	4190	4190	4190	4190	0
415	20250319	131600	231690399	4190	4185	4190	4180	102
416	20250319	131500	231263529	4185	4190	4190	4185	173
417	20250319	131400	230538679	4210	4220	4220	4195	13
418	20250319	131300	230484104	4220	4200	4220	4195	12
419	20250319	131200	230433689	4200	4195	4200	4195	7
420	20250319	131100	230404314	4195	4200	4200	4195	145
421	20250319	131000	229795374	4205	4205	4205	4205	20
422	20250319	130900	229711274	4235	4235	4235	4235	0
423	20250319	130800	229711274	4235	4235	4235	4235	0
424	20250319	130700	229711274	4235	4235	4235	4235	0
425	20250319	130600	229711274	4235	4235	4235	4235	2
426	20250319	130500	229702804	4235	4235	4235	4235	0
427	20250319	130400	229702804	4235	4235	4235	4235	0
428	20250319	130300	229702804	4235	4235	4235	4235	4
429	20250319	130200	229685864	4235	4235	4235	4235	0
430	20250319	130100	229685864	4235	4235	4235	4235	2
431	20250319	130000	229677394	4185	4235	4235	4185	114
432	20250319	125900	229199754	4185	4205	4205	4185	460
433	20250319	125800	227267419	4240	4240	4240	4240	0
434	20250319	125700	227267419	4240	4240	4240	4240	0
435	20250319	125600	227267419	4240	4240	4240	4240	1
436	20250319	125500	227263179	4240	4220	4240	4220	120
437	20250319	125400	226756544	4200	4200	4200	4200	0
438	20250319	125300	226756544	4200	4220	4220	4200	130
439	20250319	125200	226208544	4220	4220	4220	4220	22
440	20250319	125100	226115704	4220	4220	4220	4220	0
441	20250319	125000	226115704	4220	4220	4220	4220	1
442	20250319	124900	226111484	4220	4220	4220	4220	1
443	20250319	124800	226107264	4210	4210	4210	4210	300
444	20250319	124700	224844264	4220	4220	4220	4220	0
445	20250319	124600	224844264	4220	4200	4220	4175	772
446	20250319	124500	221618829	4210	4210	4210	4210	144
447	20250319	124400	221012589	4215	4215	4215	4215	7
448	20250319	124300	220983084	4225	4225	4225	4225	50
449	20250319	124200	220771834	4215	4225	4225	4215	125
450	20250319	124100	220244534	4220	4220	4220	4220	41
451	20250319	124000	220071514	4220	4225	4225	4220	47
452	20250319	123900	219872954	4245	4245	4245	4245	53
453	20250319	123800	219647969	4245	4245	4245	4245	1
454	20250319	123700	219643724	4245	4245	4245	4225	30
455	20250319	123600	219516834	4225	4225	4245	4225	2044
456	20250319	123500	210863449	4225	4225	4225	4225	0
457	20250319	123400	210863449	4225	4215	4225	4215	3112
458	20250319	123300	197731599	4200	4200	4200	4200	66
459	20250319	123200	197454399	4200	4200	4200	4200	4
460	20250319	123100	197437599	4210	4210	4210	4210	50
461	20250319	123000	197227099	4210	4210	4210	4200	167
462	20250319	122900	196524179	4210	4210	4210	4210	171
463	20250319	122800	195804269	4205	4205	4205	4205	2
464	20250319	122700	195795859	4200	4200	4200	4200	41
465	20250319	122600	195623659	4200	4185	4200	4185	507
466	20250319	122500	193497194	4165	4165	4165	4165	0
467	20250319	122400	193497194	4165	4165	4165	4165	0
468	20250319	122300	193497194	4165	4165	4165	4165	0
469	20250319	122200	193497194	4165	4165	4165	4165	0
470	20250319	122100	193497194	4165	4165	4165	4165	0
471	20250319	122000	193497194	4165	4165	4165	4165	0
472	20250319	121900	193497194	4165	4165	4165	4165	0
473	20250319	121800	193497194	4165	4165	4165	4165	456
474	20250319	121700	191597954	4165	4165	4165	4160	576
475	20250319	121600	189199034	4190	4190	4190	4190	43
476	20250319	121500	189018864	4195	4190	4195	4190	11
477	20250319	121400	188972724	4195	4180	4195	4175	552
478	20250319	121300	186665394	4185	4195	4200	4185	12
479	20250319	121200	186615119	4200	4200	4200	4200	208
480	20250319	121100	185741519	4200	4155	4200	4155	2010
481	20250319	121000	177316809	4160	4160	4160	4160	0
482	20250319	120900	177316809	4160	4160	4160	4160	0
483	20250319	120800	177316809	4160	4145	4160	4145	164
484	20250319	120700	176635449	4145	4145	4145	4145	81
485	20250319	120600	176299704	4145	4145	4145	4145	1
486	20250319	120500	176295559	4155	4155	4155	4155	0
487	20250319	120400	176295559	4155	4140	4155	4130	245
488	20250319	120300	175281219	4150	4150	4150	4150	228
489	20250319	120200	174335019	4155	4180	4180	4155	973
490	20250319	120100	170277079	4270	4110	4270	4110	13869
491	20250319	120000	112171899	4110	4110	4110	4110	39
492	20250319	115900	112011609	4110	4110	4110	4110	14
493	20250319	115800	111954069	4105	4105	4105	4105	0
494	20250319	115700	111954069	4105	4105	4105	4105	63
495	20250319	115600	111695454	4105	4105	4105	4105	1
496	20250319	115500	111691349	4105	4102	4105	4102	110
497	20250319	115400	111239949	4105	4105	4105	4105	0
498	20250319	115300	111239949	4105	4105	4105	4105	0
499	20250319	115200	111239949	4105	4105	4105	4105	0
500	20250319	115100	111239949	4105	4105	4105	4105	26
501	20250319	115000	111133219	4105	4105	4105	4105	0
502	20250319	114900	111133219	4105	4105	4105	4105	9
503	20250319	114800	111096274	4105	4105	4105	4105	0
504	20250319	114700	111096274	4105	4110	4110	4105	2
505	20250319	114600	111088059	4105	4090	4105	4090	1286
506	20250319	114500	105819694	4090	4090	4090	4090	1
507	20250319	114400	105815604	4090	4090	4090	4090	1
508	20250319	114300	105811514	4090	4090	4090	4090	131
509	20250319	114200	105275724	4090	4090	4090	4090	0
510	20250319	114100	105275724	4090	4090	4090	4090	2
511	20250319	114000	105267544	4090	4090	4090	4090	60
512	20250319	113900	105022144	4090	4090	4090	4090	300
513	20250319	113800	103795144	4085	4085	4085	4085	0
514	20250319	113700	103795144	4085	4085	4085	4085	0
515	20250319	113600	103795144	4085	4085	4085	4085	0
516	20250319	113500	103795144	4085	4085	4085	4085	113
517	20250319	113400	103333539	4085	4085	4085	4085	3
518	20250319	113300	103321284	4080	4080	4080	4080	0
519	20250319	113200	103321284	4080	4080	4080	4080	30
520	20250319	113100	103198884	4085	4085	4085	4085	1
521	20250319	113000	103194799	4075	4075	4075	4075	681
522	20250319	112900	100419724	4075	4075	4075	4075	0
523	20250319	112800	100419724	4075	4075	4075	4075	100
524	20250319	112700	100012224	4075	4075	4075	4075	0
525	20250319	112600	100012224	4075	4075	4075	4075	305
526	20250319	112500	98769349	4075	4080	4080	4075	501
527	20250319	112400	96727769	4080	4080	4080	4080	0
528	20250319	112300	96727769	4080	4080	4080	4080	2
529	20250319	112200	96719609	4075	4075	4075	4075	0
530	20250319	112100	96719609	4075	4075	4075	4075	0
531	20250319	112000	96719609	4075	4075	4075	4075	0
532	20250319	111900	96719609	4075	4075	4075	4075	0
533	20250319	111800	96719609	4075	4075	4075	4075	0
534	20250319	111700	96719609	4075	4075	4075	4075	38
535	20250319	111600	96564759	4070	4075	4075	4070	470
536	20250319	111500	94650789	4080	4080	4080	4080	0
537	20250319	111400	94650789	4080	4090	4090	4080	59
538	20250319	111300	94409999	4085	4085	4085	4085	108
539	20250319	111200	93968819	4085	4085	4085	4085	0
540	20250319	111100	93968819	4085	4085	4085	4085	1
541	20250319	111000	93964734	4085	4085	4085	4085	1
542	20250319	110900	93960649	4090	4090	4090	4090	1
543	20250319	110800	93956559	4090	4090	4090	4090	271
544	20250319	110700	92848169	4090	4090	4090	4090	10
545	20250319	110600	92807269	4090	4090	4090	4090	5
546	20250319	110500	92786819	4090	4090	4090	4090	11
547	20250319	110400	92741829	4085	4090	4090	4085	3
548	20250319	110300	92729564	4090	4090	4090	4090	0
549	20250319	110200	92729564	4090	4090	4090	4090	0
550	20250319	110100	92729564	4090	4090	4090	4090	13
551	20250319	110000	92676394	4090	4090	4090	4090	0
552	20250319	105900	92676394	4090	4090	4090	4090	46
553	20250319	105800	92488254	4090	4095	4095	4090	14
554	20250319	105700	92430944	4095	4095	4095	4095	1024
555	20250319	105600	88237664	4080	4080	4080	4080	153
556	20250319	105500	87613424	4080	4075	4080	4075	4
557	20250319	105400	87597109	4080	4070	4080	4070	59
558	20250319	105300	87356969	4070	4070	4070	4070	52
559	20250319	105200	87145329	4070	4070	4070	4070	10
560	20250319	105100	87104629	4070	4065	4070	4065	58
561	20250319	105000	86868614	4065	4070	4070	4065	100
562	20250319	104900	86461814	4070	4070	4070	4070	0
563	20250319	104800	86461814	4070	4070	4070	4070	2
564	20250319	104700	86453674	4070	4070	4070	4070	30
565	20250319	104600	86331574	4070	4070	4070	4070	40
566	20250319	104500	86168774	4065	4065	4065	4065	121
567	20250319	104400	85676909	4065	4065	4065	4065	162
568	20250319	104300	85018379	4065	4065	4065	4065	1
569	20250319	104200	85014314	4065	4065	4065	4065	107
570	20250319	104100	84579359	4060	4065	4065	4060	852
571	20250319	104000	81118214	4070	4070	4070	4070	3
572	20250319	103900	81106004	4070	4070	4070	4070	6
573	20250319	103800	81081584	4065	4065	4065	4065	50
574	20250319	103700	80878334	4065	4070	4070	4065	271
575	20250319	103600	79776604	4075	4080	4080	4075	4
576	20250319	103500	79760289	4080	4080	4080	4080	0
577	20250319	103400	79760289	4080	4080	4080	4080	10
578	20250319	103300	79719489	4080	4080	4080	4080	72
579	20250319	103200	79425729	4080	4070	4080	4065	226
580	20250319	103100	78506914	4070	4075	4075	4070	34
581	20250319	103000	78368524	4075	4075	4075	4075	2
582	20250319	102900	78360374	4075	4080	4080	4075	2
583	20250319	102800	78352219	4080	4075	4080	4070	301
584	20250319	102700	77126964	4100	4095	4100	4095	65
585	20250319	102600	76860519	4100	4100	4100	4100	10
586	20250319	102500	76819519	4070	4075	4075	4070	462
587	20250319	102400	74937854	4075	4075	4075	4075	54
588	20250319	102300	74717804	4080	4110	4110	4075	6800
589	20250319	102200	46923879	4120	4120	4120	4120	13
590	20250319	102100	46870319	4120	4120	4120	4120	2
591	20250319	102000	46862079	4120	4110	4120	4110	3
592	20250319	101900	46849729	4120	4120	4120	4120	15
593	20250319	101800	46787929	4120	4120	4120	4120	0
594	20250319	101700	46787929	4120	4120	4120	4120	0
595	20250319	101600	46787929	4120	4120	4120	4120	0
596	20250319	101500	46787929	4120	4120	4120	4120	4
597	20250319	101400	46771449	4120	4120	4120	4120	1
598	20250319	101300	46767329	4110	4110	4110	4110	30
599	20250319	101200	46644029	4120	4120	4120	4120	1
600	20250319	101100	46639909	4120	4120	4120	4120	134
601	20250319	101000	46087829	4120	4120	4120	4120	41
602	20250319	100900	45918909	4120	4120	4120	4120	20
603	20250319	100800	45836509	4120	4115	4120	4115	28
604	20250319	100700	45721234	4120	4125	4125	4120	2
605	20250319	100600	45712989	4125	4125	4125	4125	1
606	20250319	100500	45708864	4120	4120	4120	4120	0
607	20250319	100400	45708864	4120	4120	4120	4120	71
608	20250319	100300	45416344	4120	4120	4120	4120	0
609	20250319	100200	45416344	4120	4120	4120	4120	5
610	20250319	100100	45395744	4120	4125	4125	4120	20
611	20250319	100000	45313294	4125	4120	4125	4120	8
612	20250319	095900	45280324	4120	4120	4120	4120	4
613	20250319	095800	45263844	4125	4125	4125	4125	127
614	20250319	095700	44739969	4125	4125	4125	4125	23
615	20250319	095600	44645094	4125	4120	4125	4120	55
616	20250319	095500	44418475	4120	4120	4120	4120	30
617	20250319	095400	44294875	4120	4120	4120	4120	5
618	20250319	095300	44274275	4120	4115	4125	4110	151
619	20250319	095200	43652775	4115	4115	4115	4115	16
620	20250319	095100	43586935	4120	4120	4120	4120	50
621	20250319	095000	43380935	4125	4125	4125	4125	1
622	20250319	094900	43376810	4125	4125	4125	4125	13
623	20250319	094800	43323185	4125	4125	4125	4125	101
624	20250319	094700	42906560	4115	4125	4125	4115	592
625	20250319	094600	40468105	4125	4125	4125	4120	295
626	20250319	094500	39251595	4125	4125	4125	4125	18
627	20250319	094400	39177345	4125	4120	4125	4120	87
628	20250319	094300	38818840	4115	4120	4120	4115	2
629	20250319	094200	38810605	4115	4120	4120	4115	178
630	20250319	094100	38077255	4125	4125	4125	4125	3
631	20250319	094000	38064880	4125	4125	4125	4125	100
632	20250319	093900	37652380	4125	4125	4125	4125	0
633	20250319	093800	37652380	4125	4120	4125	4120	278
634	20250319	093700	36505665	4120	4120	4120	4120	21
635	20250319	093600	36419145	4120	4120	4120	4120	2
636	20250319	093500	36410905	4115	4120	4120	4110	188
637	20250319	093400	35638030	4120	4120	4120	4120	0
638	20250319	093300	35638030	4120	4120	4120	4120	16
639	20250319	093200	35572110	4120	4115	4120	4115	36
640	20250319	093100	35423835	4115	4115	4115	4115	0
641	20250319	093000	35423835	4115	4115	4115	4115	3
642	20250319	092900	35411490	4115	4110	4115	4110	350
643	20250319	092800	33972985	4110	4110	4110	4110	120
644	20250319	092700	33479785	4110	4110	4110	4110	10
645	20250319	092600	33438685	4110	4107	4110	4105	32
646	20250319	092500	33307260	4110	4110	4110	4110	11
647	20250319	092400	33262050	4110	4105	4110	4100	22
648	20250319	092300	33171710	4105	4110	4110	4105	102
649	20250319	092200	32752495	4110	4105	4110	4105	24
650	20250319	092100	32653970	4095	4115	4115	4095	49
651	20250319	092000	32453185	4115	4110	4115	4110	6
652	20250319	091900	32428510	4110	4115	4115	4100	507
653	20250319	091800	30347625	4115	4090	4115	4090	137
654	20250319	091700	29787245	4107	4125	4125	4107	41
655	20250319	091600	29618840	4090	4090	4090	4090	1
656	20250319	091500	29614750	4085	4100	4100	4085	377
657	20250319	091400	28072635	4100	4095	4100	4085	1047
658	20250319	091300	23780800	4095	4100	4100	4095	32
659	20250319	091200	23649755	4095	4100	4100	4095	78
660	20250319	091100	23330340	4100	4075	4100	4075	150
661	20250319	091000	22716590	4075	4120	4145	4075	1723
662	20250319	090900	15651005	4120	4155	4155	4120	138
663	20250319	090800	15082150	4115	4130	4130	4115	672
664	20250319	090700	12311635	4130	4157	4165	4130	879
665	20250319	090600	8665150	4175	4170	4180	4145	1400
666	20250319	090500	2820560	4190	4170	4190	4170	101
667	20250319	090400	2397870	4160	4160	4160	4150	270
668	20250319	090300	1274690	4140	4140	4140	4140	0
669	20250319	090200	1274690	4140	4140	4140	4140	91
670	20250319	090100	897950	4120	4120	4120	4120	2
671	20250319	090000	889710	4120	4140	4140	4120	215