KissMeData/037350/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	192400	84646761	4140	4140	4140	4140	206
3	20250319	192300	84646761	4140	4140	4140	4140	0
4	20250319	192200	84646761	4140	4140	4140	4140	0
5	20250319	192100	84646761	4140	4140	4140	4140	0
6	20250319	192000	84646761	4140	4140	4140	4140	0
7	20250319	191900	84646761	4140	4140	4140	4140	0
8	20250319	191800	84646761	4140	4140	4140	4140	0
9	20250319	191700	84646761	4140	4140	4140	4140	0
10	20250319	191600	84646761	4140	4140	4140	4140	0
11	20250319	191500	84646761	4140	4140	4140	4140	0
12	20250319	191400	84646761	4140	4140	4140	4140	0
13	20250319	191300	84646761	4140	4140	4140	4140	0
14	20250319	191200	84646761	4140	4140	4140	4140	0
15	20250319	191100	84646761	4140	4140	4140	4140	0
16	20250319	191000	84646761	4140	4140	4140	4140	0
17	20250319	190900	84646761	4140	4140	4140	4140	0
18	20250319	190800	84646761	4140	4140	4140	4140	0
19	20250319	190700	84646761	4140	4140	4140	4140	0
20	20250319	190600	84646761	4140	4140	4140	4140	0
21	20250319	190500	84646761	4140	4140	4140	4140	0
22	20250319	190400	84646761	4140	4140	4140	4140	0
23	20250319	190300	84646761	4140	4140	4140	4140	0
24	20250319	190200	84646761	4140	4140	4140	4140	0
25	20250319	190100	84646761	4140	4140	4140	4140	0
26	20250319	190000	84646761	4140	4140	4140	4140	0
27	20250319	185900	84646761	4140	4140	4140	4140	0
28	20250319	185800	84646761	4140	4140	4140	4140	0
29	20250319	185700	84646761	4140	4140	4140	4140	0
30	20250319	185600	84646761	4140	4140	4140	4140	0
31	20250319	185500	84646761	4140	4140	4140	4140	0
32	20250319	185400	84646761	4140	4140	4140	4140	206
33	20250319	185300	84646761	4140	4140	4140	4140	0
34	20250319	185200	84646761	4140	4140	4140	4140	0
35	20250319	185100	84646761	4140	4140	4140	4140	0
36	20250319	185000	84646761	4140	4140	4140	4140	0
37	20250319	184900	84646761	4140	4140	4140	4140	0
38	20250319	184800	84646761	4140	4140	4140	4140	0
39	20250319	184700	84646761	4140	4140	4140	4140	0
40	20250319	184600	84646761	4140	4140	4140	4140	0
41	20250319	184500	84646761	4140	4140	4140	4140	0
42	20250319	184400	84646761	4140	4140	4140	4140	0
43	20250319	184300	84646761	4140	4140	4140	4140	0
44	20250319	184200	84646761	4140	4140	4140	4140	0
45	20250319	184100	84646761	4140	4140	4140	4140	0
46	20250319	184000	84646761	4140	4140	4140	4140	0
47	20250319	183900	84646761	4140	4140	4140	4140	0
48	20250319	183800	84646761	4140	4140	4140	4140	0
49	20250319	183700	84646761	4140	4140	4140	4140	0
50	20250319	183600	84646761	4140	4140	4140	4140	0
51	20250319	183500	84646761	4140	4140	4140	4140	0
52	20250319	183400	84646761	4140	4140	4140	4140	0
53	20250319	183300	84646761	4140	4140	4140	4140	0
54	20250319	183200	84646761	4140	4140	4140	4140	0
55	20250319	183100	84646761	4140	4140	4140	4140	0
56	20250319	183000	84646761	4140	4140	4140	4140	0
57	20250319	182900	84646761	4140	4140	4140	4140	0
58	20250319	182800	84646761	4140	4140	4140	4140	0
59	20250319	182700	84646761	4140	4140	4140	4140	0
60	20250319	182600	84646761	4140	4140	4140	4140	0
61	20250319	182500	84646761	4140	4140	4140	4140	0
62	20250319	182400	84646761	4140	4140	4140	4140	206
63	20250319	182300	84646761	4140	4140	4140	4140	0
64	20250319	182200	84646761	4140	4140	4140	4140	0
65	20250319	182100	84646761	4140	4140	4140	4140	0
66	20250319	182000	84646761	4140	4140	4140	4140	0
67	20250319	181900	84646761	4140	4140	4140	4140	0
68	20250319	181800	84646761	4140	4140	4140	4140	0
69	20250319	181700	84646761	4140	4140	4140	4140	0
70	20250319	181600	84646761	4140	4140	4140	4140	0
71	20250319	181500	84646761	4140	4140	4140	4140	0
72	20250319	181400	84646761	4140	4140	4140	4140	0
73	20250319	181300	84646761	4140	4140	4140	4140	0
74	20250319	181200	84646761	4140	4140	4140	4140	0
75	20250319	181100	84646761	4140	4140	4140	4140	0
76	20250319	181000	84646761	4140	4140	4140	4140	0
77	20250319	180900	84646761	4140	4140	4140	4140	0
78	20250319	180800	84646761	4140	4140	4140	4140	0
79	20250319	180700	84646761	4140	4140	4140	4140	0
80	20250319	180600	84646761	4140	4140	4140	4140	0
81	20250319	180500	84646761	4140	4140	4140	4140	0
82	20250319	180400	84646761	4140	4140	4140	4140	0
83	20250319	180300	84646761	4140	4140	4140	4140	0
84	20250319	180200	84646761	4140	4140	4140	4140	0
85	20250319	180100	84646761	4140	4140	4140	4140	0
86	20250319	180000	84646761	4140	4140	4140	4140	0
87	20250319	175900	84646761	4140	4140	4140	4140	0
88	20250319	175800	84646761	4140	4140	4140	4140	0
89	20250319	175700	84646761	4140	4140	4140	4140	0
90	20250319	175600	84646761	4140	4140	4140	4140	0
91	20250319	175500	84646761	4140	4140	4140	4140	0
92	20250319	175400	84646761	4140	4140	4140	4140	206
93	20250319	175300	84646761	4140	4140	4140	4140	0
94	20250319	175200	84646761	4140	4140	4140	4140	0
95	20250319	175100	84646761	4140	4140	4140	4140	0
96	20250319	175000	84646761	4140	4140	4140	4140	0
97	20250319	174900	84646761	4140	4140	4140	4140	0
98	20250319	174800	84646761	4140	4140	4140	4140	0
99	20250319	174700	84646761	4140	4140	4140	4140	0
100	20250319	174600	84646761	4140	4140	4140	4140	0
101	20250319	174500	84646761	4140	4140	4140	4140	0
102	20250319	174400	84646761	4140	4140	4140	4140	0
103	20250319	174300	84646761	4140	4140	4140	4140	0
104	20250319	174200	84646761	4140	4140	4140	4140	0
105	20250319	174100	84646761	4140	4140	4140	4140	0
106	20250319	174000	84646761	4140	4140	4140	4140	0
107	20250319	173900	84646761	4140	4140	4140	4140	0
108	20250319	173800	84646761	4140	4140	4140	4140	0
109	20250319	173700	84646761	4140	4140	4140	4140	0
110	20250319	173600	84646761	4140	4140	4140	4140	0
111	20250319	173500	84646761	4140	4140	4140	4140	0
112	20250319	173400	84646761	4140	4140	4140	4140	0
113	20250319	173300	84646761	4140	4140	4140	4140	0
114	20250319	173200	84646761	4140	4140	4140	4140	0
115	20250319	173100	84646761	4140	4140	4140	4140	0
116	20250319	173000	84646761	4140	4140	4140	4140	0
117	20250319	172900	84646761	4140	4140	4140	4140	0
118	20250319	172800	84646761	4140	4140	4140	4140	0
119	20250319	172700	84646761	4140	4140	4140	4140	0
120	20250319	172600	84646761	4140	4140	4140	4140	0
121	20250319	172500	84646761	4140	4140	4140	4140	0
122	20250319	172400	84646761	4140	4140	4140	4140	206
123	20250319	172300	84646761	4140	4140	4140	4140	0
124	20250319	172200	84646761	4140	4140	4140	4140	0
125	20250319	172100	84646761	4140	4140	4140	4140	0
126	20250319	172000	84646761	4140	4140	4140	4140	0
127	20250319	171900	84646761	4140	4140	4140	4140	0
128	20250319	171800	84646761	4140	4140	4140	4140	0
129	20250319	171700	84646761	4140	4140	4140	4140	0
130	20250319	171600	84646761	4140	4140	4140	4140	0
131	20250319	171500	84646761	4140	4140	4140	4140	0
132	20250319	171400	84646761	4140	4140	4140	4140	0
133	20250319	171300	84646761	4140	4140	4140	4140	0
134	20250319	171200	84646761	4140	4140	4140	4140	0
135	20250319	171100	84646761	4140	4140	4140	4140	0
136	20250319	171000	84646761	4140	4140	4140	4140	0
137	20250319	170900	84646761	4140	4140	4140	4140	0
138	20250319	170800	84646761	4140	4140	4140	4140	0
139	20250319	170700	84646761	4140	4140	4140	4140	0
140	20250319	170600	84646761	4140	4140	4140	4140	0
141	20250319	170500	84646761	4140	4140	4140	4140	0
142	20250319	170400	84646761	4140	4140	4140	4140	0
143	20250319	170300	84646761	4140	4140	4140	4140	0
144	20250319	170200	84646761	4140	4140	4140	4140	0
145	20250319	170100	84646761	4140	4140	4140	4140	0
146	20250319	170000	84646761	4140	4140	4140	4140	0
147	20250319	165900	84646761	4140	4140	4140	4140	0
148	20250319	165800	84646761	4140	4140	4140	4140	0
149	20250319	165700	84646761	4140	4140	4140	4140	0
150	20250319	165600	84646761	4140	4140	4140	4140	0
151	20250319	165500	84646761	4140	4140	4140	4140	0
152	20250319	165400	84646761	4140	4140	4140	4140	206
153	20250319	165300	84646761	4140	4140	4140	4140	0
154	20250319	165200	84646761	4140	4140	4140	4140	0
155	20250319	165100	84646761	4140	4140	4140	4140	0
156	20250319	165000	84646761	4140	4140	4140	4140	0
157	20250319	164900	84646761	4140	4140	4140	4140	0
158	20250319	164800	84646761	4140	4140	4140	4140	0
159	20250319	164700	84646761	4140	4140	4140	4140	0
160	20250319	164600	84646761	4140	4140	4140	4140	0
161	20250319	164500	84646761	4140	4140	4140	4140	0
162	20250319	164400	84646761	4140	4140	4140	4140	0
163	20250319	164300	84646761	4140	4140	4140	4140	0
164	20250319	164200	84646761	4140	4140	4140	4140	0
165	20250319	164100	84646761	4140	4140	4140	4140	0
166	20250319	164000	84646761	4140	4140	4140	4140	0
167	20250319	163900	84646761	4140	4140	4140	4140	0
168	20250319	163800	84646761	4140	4140	4140	4140	0
169	20250319	163700	84646761	4140	4140	4140	4140	0
170	20250319	163600	84646761	4140	4140	4140	4140	0
171	20250319	163500	84646761	4140	4140	4140	4140	0
172	20250319	163400	84646761	4140	4140	4140	4140	0
173	20250319	163300	84646761	4140	4140	4140	4140	0
174	20250319	163200	84646761	4140	4140	4140	4140	0
175	20250319	163100	84646761	4140	4140	4140	4140	0
176	20250319	163000	84646761	4140	4140	4140	4140	0
177	20250319	162900	84646761	4140	4140	4140	4140	0
178	20250319	162800	84646761	4140	4140	4140	4140	0
179	20250319	162700	84646761	4140	4140	4140	4140	0
180	20250319	162600	84646761	4140	4140	4140	4140	0
181	20250319	162500	84646761	4140	4140	4140	4140	0
182	20250319	162400	84646761	4140	4140	4140	4140	206
183	20250319	162300	84646761	4140	4140	4140	4140	0
184	20250319	162200	84646761	4140	4140	4140	4140	0
185	20250319	162100	84646761	4140	4140	4140	4140	0
186	20250319	162000	84646761	4140	4140	4140	4140	0
187	20250319	161900	84646761	4140	4140	4140	4140	0
188	20250319	161800	84646761	4140	4140	4140	4140	0
189	20250319	161700	84646761	4140	4140	4140	4140	0
190	20250319	161600	84646761	4140	4140	4140	4140	0
191	20250319	161500	84646761	4140	4140	4140	4140	0
192	20250319	161400	84646761	4140	4140	4140	4140	0
193	20250319	161300	84646761	4140	4140	4140	4140	0
194	20250319	161200	84646761	4140	4140	4140	4140	0
195	20250319	161100	84646761	4140	4140	4140	4140	0
196	20250319	161000	84646761	4140	4140	4140	4140	0
197	20250319	160900	84646761	4140	4140	4140	4140	0
198	20250319	160800	84646761	4140	4140	4140	4140	0
199	20250319	160700	84646761	4140	4140	4140	4140	0
200	20250319	160600	84646761	4140	4140	4140	4140	0
201	20250319	160500	84646761	4140	4140	4140	4140	0
202	20250319	160400	84646761	4140	4140	4140	4140	0
203	20250319	160300	84646761	4140	4140	4140	4140	0
204	20250319	160200	84646761	4140	4140	4140	4140	0
205	20250319	160100	84646761	4140	4140	4140	4140	0
206	20250319	160000	84646761	4140	4140	4140	4140	0
207	20250319	155900	84646761	4140	4140	4140	4140	0
208	20250319	155800	84646761	4140	4140	4140	4140	0
209	20250319	155700	84646761	4140	4140	4140	4140	0
210	20250319	155600	84646761	4140	4140	4140	4140	0
211	20250319	155500	84646761	4140	4140	4140	4140	0
212	20250319	155400	84646761	4140	4140	4140	4140	206
213	20250319	155300	84646761	4140	4140	4140	4140	0
214	20250319	155200	84646761	4140	4140	4140	4140	0
215	20250319	155100	84646761	4140	4140	4140	4140	0
216	20250319	155000	84646761	4140	4140	4140	4140	0
217	20250319	154900	84646761	4140	4140	4140	4140	0
218	20250319	154800	84646761	4140	4140	4140	4140	0
219	20250319	154700	84646761	4140	4140	4140	4140	0
220	20250319	154600	84646761	4140	4140	4140	4140	0
221	20250319	154500	84646761	4140	4140	4140	4140	0
222	20250319	154400	84646761	4140	4140	4140	4140	0
223	20250319	154300	84646761	4140	4140	4140	4140	0
224	20250319	154200	84646761	4140	4140	4140	4140	0
225	20250319	154100	84646761	4140	4140	4140	4140	0
226	20250319	154000	84646761	4140	4140	4140	4140	0
227	20250319	153900	84646761	4140	4140	4140	4140	0
228	20250319	153800	84646761	4140	4140	4140	4140	0
229	20250319	153700	84646761	4140	4140	4140	4140	0
230	20250319	153600	84646761	4140	4140	4140	4140	0
231	20250319	153500	84646761	4140	4140	4140	4140	0
232	20250319	153400	84646761	4140	4140	4140	4140	0
233	20250319	153300	84646761	4140	4140	4140	4140	0
234	20250319	153200	84646761	4140	4140	4140	4140	0
235	20250319	153100	84646761	4140	4140	4140	4140	0
236	20250319	153000	84646761	4140	4140	4140	4140	206
237	20250319	152900	83793921	4155	4155	4155	4155	0
238	20250319	152800	83793921	4155	4155	4155	4155	0
239	20250319	152700	83793921	4155	4155	4155	4155	0
240	20250319	152600	83793921	4155	4155	4155	4155	0
241	20250319	152500	83793921	4155	4155	4155	4155	0
242	20250319	152400	83793921	4155	4155	4155	4155	0
243	20250319	152300	83793921	4155	4155	4155	4155	0
244	20250319	152200	83793921	4155	4155	4155	4155	0
245	20250319	152100	83793921	4155	4155	4155	4155	0
246	20250319	152000	83793921	4155	4155	4155	4155	0
247	20250319	151900	83793921	4155	4155	4155	4155	7
248	20250319	151800	83764836	4155	4155	4155	4155	8
249	20250319	151700	83731596	4155	4155	4155	4155	6
250	20250319	151600	83706666	4155	4155	4155	4155	50
251	20250319	151500	83498916	4155	4155	4155	4155	21
252	20250319	151400	83411661	4160	4160	4160	4160	0
253	20250319	151300	83411661	4160	4160	4160	4160	0
254	20250319	151200	83411661	4160	4160	4160	4160	0
255	20250319	151100	83411661	4160	4160	4160	4160	0
256	20250319	151000	83411661	4160	4160	4160	4160	0
257	20250319	150900	83411661	4160	4160	4160	4160	0
258	20250319	150800	83411661	4160	4160	4160	4160	11
259	20250319	150700	83365901	4160	4160	4160	4160	0
260	20250319	150600	83365901	4160	4160	4160	4160	0
261	20250319	150500	83365901	4160	4160	4160	4160	0
262	20250319	150400	83365901	4160	4160	4160	4160	0
263	20250319	150300	83365901	4160	4160	4160	4160	0
264	20250319	150200	83365901	4160	4145	4160	4145	651
265	20250319	150100	80667491	4160	4160	4160	4160	1
266	20250319	150000	80663331	4150	4155	4155	4150	650
267	20250319	145900	77965821	4165	4165	4165	4165	0
268	20250319	145800	77965821	4165	4165	4165	4165	0
269	20250319	145700	77965821	4165	4165	4165	4165	0
270	20250319	145600	77965821	4165	4165	4165	4165	0
271	20250319	145500	77965821	4165	4165	4165	4165	0
272	20250319	145400	77965821	4165	4165	4165	4165	0
273	20250319	145300	77965821	4165	4165	4165	4165	0
274	20250319	145200	77965821	4165	4165	4165	4165	0
275	20250319	145100	77965821	4165	4165	4165	4165	0
276	20250319	145000	77965821	4165	4165	4165	4165	0
277	20250319	144900	77965821	4165	4165	4165	4165	0
278	20250319	144800	77965821	4165	4165	4165	4165	0
279	20250319	144700	77965821	4165	4165	4165	4165	0
280	20250319	144600	77965821	4165	4165	4165	4165	2
281	20250319	144500	77957491	4165	4165	4165	4165	1
282	20250319	144400	77953326	4155	4155	4155	4155	20
283	20250319	144300	77870226	4160	4160	4160	4160	0
284	20250319	144200	77870226	4160	4160	4162	4160	300
285	20250319	144100	76622150	4160	4160	4160	4160	0
286	20250319	144000	76622150	4160	4160	4160	4160	10
287	20250319	143900	76580550	4150	4150	4150	4150	1
288	20250319	143800	76576400	4160	4145	4160	4145	2172
289	20250319	143700	67562905	4145	4145	4145	4145	0
290	20250319	143600	67562905	4145	4145	4145	4145	0
291	20250319	143500	67562905	4145	4145	4145	4145	0
292	20250319	143400	67562905	4145	4145	4145	4145	0
293	20250319	143300	67562905	4145	4145	4145	4145	61
294	20250319	143200	67310060	4140	4140	4140	4140	1
295	20250319	143100	67305920	4145	4145	4145	4145	0
296	20250319	143000	67305920	4145	4145	4145	4145	0
297	20250319	142900	67305920	4145	4145	4145	4145	0
298	20250319	142800	67305920	4145	4145	4145	4145	0
299	20250319	142700	67305920	4145	4145	4145	4145	0
300	20250319	142600	67305920	4145	4145	4145	4145	1
301	20250319	142500	67301775	4140	4140	4140	4140	0
302	20250319	142400	67301775	4140	4140	4140	4140	0
303	20250319	142300	67301775	4140	4140	4140	4140	0
304	20250319	142200	67301775	4140	4140	4140	4140	0
305	20250319	142100	67301775	4140	4140	4140	4140	0
306	20250319	142000	67301775	4140	4140	4140	4140	0
307	20250319	141900	67301775	4140	4140	4140	4140	0
308	20250319	141800	67301775	4140	4140	4140	4140	0
309	20250319	141700	67301775	4140	4140	4140	4140	0
310	20250319	141600	67301775	4140	4140	4140	4140	300
311	20250319	141500	66059775	4145	4140	4145	4140	435
312	20250319	141400	64258805	4140	4140	4140	4140	0
313	20250319	141300	64258805	4140	4140	4140	4140	0
314	20250319	141200	64258805	4140	4140	4140	4140	0
315	20250319	141100	64258805	4140	4140	4140	4140	0
316	20250319	141000	64258805	4140	4140	4140	4140	0
317	20250319	140900	64258805	4140	4140	4140	4140	0
318	20250319	140800	64258805	4140	4140	4140	4140	0
319	20250319	140700	64258805	4140	4140	4140	4140	0
320	20250319	140600	64258805	4140	4140	4140	4140	0
321	20250319	140500	64258805	4140	4140	4140	4140	0
322	20250319	140400	64258805	4140	4140	4140	4140	0
323	20250319	140300	64258805	4140	4140	4140	4140	0
324	20250319	140200	64258805	4140	4140	4140	4140	0
325	20250319	140100	64258805	4140	4140	4140	4140	0
326	20250319	140000	64258805	4140	4140	4140	4140	0
327	20250319	135900	64258805	4140	4140	4140	4140	39
328	20250319	135800	64097345	4135	4135	4135	4135	0
329	20250319	135700	64097345	4135	4135	4135	4135	0
330	20250319	135600	64097345	4135	4135	4135	4135	0
331	20250319	135500	64097345	4135	4135	4135	4135	1
332	20250319	135400	64093210	4140	4140	4140	4140	81
333	20250319	135300	63757870	4140	4140	4140	4140	0
334	20250319	135200	63757870	4140	4140	4140	4140	0
335	20250319	135100	63757870	4140	4140	4140	4140	0
336	20250319	135000	63757870	4140	4140	4140	4140	0
337	20250319	134900	63757870	4140	4140	4140	4140	0
338	20250319	134800	63757870	4140	4140	4140	4140	0
339	20250319	134700	63757870	4140	4140	4140	4140	41
340	20250319	134600	63588130	4145	4145	4145	4145	1
341	20250319	134500	63583985	4140	4140	4140	4140	2
342	20250319	134400	63575705	4145	4145	4145	4145	0
343	20250319	134300	63575705	4145	4145	4145	4145	0
344	20250319	134200	63575705	4145	4145	4145	4145	1
345	20250319	134100	63571560	4135	4135	4135	4135	0
346	20250319	134000	63571560	4135	4135	4135	4135	0
347	20250319	133900	63571560	4135	4145	4145	4135	2
348	20250319	133800	63563280	4135	4140	4140	4135	3
349	20250319	133700	63550870	4145	4145	4145	4145	1
350	20250319	133600	63546725	4140	4140	4140	4140	0
351	20250319	133500	63546725	4140	4140	4140	4140	0
352	20250319	133400	63546725	4140	4140	4140	4140	0
353	20250319	133300	63546725	4140	4140	4140	4140	0
354	20250319	133200	63546725	4140	4145	4145	4140	11
355	20250319	133100	63501135	4145	4145	4145	4145	0
356	20250319	133000	63501135	4145	4145	4145	4145	0
357	20250319	132900	63501135	4145	4145	4145	4145	0
358	20250319	132800	63501135	4145	4145	4145	4145	0
359	20250319	132700	63501135	4145	4145	4145	4145	50
360	20250319	132600	63293885	4145	4145	4145	4145	486
361	20250319	132500	61279415	4145	4145	4145	4145	0
362	20250319	132400	61279415	4145	4145	4145	4145	0
363	20250319	132300	61279415	4145	4145	4145	4145	0
364	20250319	132200	61279415	4145	4145	4145	4145	0
365	20250319	132100	61279415	4145	4145	4145	4145	0
366	20250319	132000	61279415	4145	4145	4145	4145	70
367	20250319	131900	60989265	4145	4145	4145	4145	409
368	20250319	131800	59293960	4145	4140	4145	4140	561
369	20250319	131700	56970705	4140	4140	4140	4140	0
370	20250319	131600	56970705	4140	4140	4140	4140	60
371	20250319	131500	56722305	4140	4135	4140	4130	1824
372	20250319	131400	49188195	4135	4135	4135	4135	100
373	20250319	131300	48774695	4140	4140	4140	4140	0
374	20250319	131200	48774695	4140	4140	4140	4140	1
375	20250319	131100	48770555	4140	4140	4140	4140	0
376	20250319	131000	48770555	4140	4140	4140	4140	0
377	20250319	130900	48770555	4140	4135	4140	4135	634
378	20250319	130800	46148580	4135	4135	4135	4135	0
379	20250319	130700	46148580	4135	4135	4135	4135	0
380	20250319	130600	46148580	4135	4135	4135	4135	0
381	20250319	130500	46148580	4135	4135	4135	4135	0
382	20250319	130400	46148580	4135	4135	4135	4135	0
383	20250319	130300	46148580	4135	4135	4135	4135	0
384	20250319	130200	46148580	4135	4135	4135	4135	0
385	20250319	130100	46148580	4135	4130	4135	4130	644
386	20250319	130000	43488495	4130	4130	4130	4130	0
387	20250319	125900	43488495	4130	4130	4130	4130	0
388	20250319	125800	43488495	4130	4130	4130	4130	0
389	20250319	125700	43488495	4130	4130	4130	4130	0
390	20250319	125600	43488495	4130	4130	4130	4130	888
391	20250319	125500	39821055	4130	4130	4130	4130	0
392	20250319	125400	39821055	4130	4130	4130	4130	0
393	20250319	125300	39821055	4130	4130	4130	4130	0
394	20250319	125200	39821055	4130	4130	4130	4130	0
395	20250319	125100	39821055	4130	4125	4130	4125	3
396	20250319	125000	39808675	4125	4125	4125	4125	0
397	20250319	124900	39808675	4125	4125	4125	4125	0
398	20250319	124800	39808675	4125	4125	4125	4125	0
399	20250319	124700	39808675	4125	4125	4125	4125	0
400	20250319	124600	39808675	4125	4125	4125	4125	0
401	20250319	124500	39808675	4125	4125	4125	4125	0
402	20250319	124400	39808675	4125	4125	4125	4125	46
403	20250319	124300	39618925	4125	4125	4125	4125	0
404	20250319	124200	39618925	4125	4125	4125	4125	0
405	20250319	124100	39618925	4125	4125	4125	4125	0
406	20250319	124000	39618925	4125	4125	4125	4125	0
407	20250319	123900	39618925	4125	4125	4125	4125	1
408	20250319	123800	39614800	4120	4120	4120	4120	0
409	20250319	123700	39614800	4120	4120	4120	4120	2
410	20250319	123600	39606560	4125	4125	4125	4125	0
411	20250319	123500	39606560	4125	4125	4125	4125	0
412	20250319	123400	39606560	4125	4125	4125	4125	0
413	20250319	123300	39606560	4125	4125	4125	4125	0
414	20250319	123200	39606560	4125	4125	4125	4125	2
415	20250319	123100	39598310	4125	4125	4125	4125	0
416	20250319	123000	39598310	4125	4125	4125	4125	1
417	20250319	122900	39594185	4125	4125	4125	4125	0
418	20250319	122800	39594185	4125	4125	4125	4125	0
419	20250319	122700	39594185	4125	4125	4125	4125	0
420	20250319	122600	39594185	4125	4125	4125	4125	0
421	20250319	122500	39594185	4125	4125	4125	4125	0
422	20250319	122400	39594185	4125	4125	4125	4125	10
423	20250319	122300	39552935	4115	4115	4115	4115	0
424	20250319	122200	39552935	4115	4120	4120	4115	370
425	20250319	122100	38030375	4125	4125	4125	4125	0
426	20250319	122000	38030375	4125	4125	4125	4125	0
427	20250319	121900	38030375	4125	4125	4125	4125	0
428	20250319	121800	38030375	4125	4125	4125	4125	0
429	20250319	121700	38030375	4125	4125	4125	4125	0
430	20250319	121600	38030375	4125	4125	4125	4125	0
431	20250319	121500	38030375	4125	4125	4125	4125	0
432	20250319	121400	38030375	4125	4125	4125	4125	0
433	20250319	121300	38030375	4125	4125	4125	4125	0
434	20250319	121200	38030375	4125	4125	4125	4125	0
435	20250319	121100	38030375	4125	4125	4125	4125	0
436	20250319	121000	38030375	4125	4125	4125	4125	93
437	20250319	120900	37646750	4135	4135	4135	4135	0
438	20250319	120800	37646750	4135	4135	4135	4135	0
439	20250319	120700	37646750	4135	4135	4135	4135	0
440	20250319	120600	37646750	4135	4135	4135	4135	0
441	20250319	120500	37646750	4135	4135	4135	4135	0
442	20250319	120400	37646750	4135	4135	4135	4135	0
443	20250319	120300	37646750	4135	4135	4135	4135	0
444	20250319	120200	37646750	4135	4135	4135	4135	0
445	20250319	120100	37646750	4135	4135	4135	4135	0
446	20250319	120000	37646750	4135	4135	4135	4135	0
447	20250319	115900	37646750	4135	4135	4135	4135	0
448	20250319	115800	37646750	4135	4135	4135	4135	0
449	20250319	115700	37646750	4135	4135	4135	4135	0
450	20250319	115600	37646750	4135	4135	4135	4135	0
451	20250319	115500	37646750	4135	4135	4135	4135	0
452	20250319	115400	37646750	4135	4135	4135	4135	0
453	20250319	115300	37646750	4135	4135	4135	4135	0
454	20250319	115200	37646750	4135	4135	4135	4135	0
455	20250319	115100	37646750	4135	4135	4135	4135	0
456	20250319	115000	37646750	4135	4135	4135	4135	0
457	20250319	114900	37646750	4135	4135	4135	4135	0
458	20250319	114800	37646750	4135	4135	4135	4135	0
459	20250319	114700	37646750	4135	4135	4135	4135	0
460	20250319	114600	37646750	4135	4135	4135	4135	0
461	20250319	114500	37646750	4135	4135	4135	4135	0
462	20250319	114400	37646750	4135	4130	4135	4130	15
463	20250319	114300	37584735	4135	4135	4135	4135	0
464	20250319	114200	37584735	4135	4135	4135	4135	0
465	20250319	114100	37584735	4135	4135	4135	4135	0
466	20250319	114000	37584735	4135	4135	4135	4135	0
467	20250319	113900	37584735	4135	4135	4135	4135	0
468	20250319	113800	37584735	4135	4135	4135	4135	0
469	20250319	113700	37584735	4135	4135	4135	4135	0
470	20250319	113600	37584735	4135	4135	4135	4135	0
471	20250319	113500	37584735	4135	4135	4135	4135	0
472	20250319	113400	37584735	4135	4135	4135	4135	0
473	20250319	113300	37584735	4135	4135	4135	4135	0
474	20250319	113200	37584735	4135	4135	4135	4135	0
475	20250319	113100	37584735	4135	4120	4135	4120	180
476	20250319	113000	36843105	4120	4120	4120	4120	0
477	20250319	112900	36843105	4120	4120	4120	4120	245
478	20250319	112800	35833705	4120	4120	4120	4120	0
479	20250319	112700	35833705	4120	4120	4120	4120	0
480	20250319	112600	35833705	4120	4120	4120	4120	0
481	20250319	112500	35833705	4120	4110	4120	4110	467
482	20250319	112400	33913545	4110	4110	4110	4110	0
483	20250319	112300	33913545	4110	4110	4110	4110	150
484	20250319	112200	33297045	4110	4110	4110	4110	0
485	20250319	112100	33297045	4110	4110	4110	4110	0
486	20250319	112000	33297045	4110	4110	4110	4110	190
487	20250319	111900	32516145	4110	4110	4110	4110	0
488	20250319	111800	32516145	4110	4110	4110	4110	48
489	20250319	111700	32318865	4110	4110	4110	4110	1
490	20250319	111600	32314755	4110	4110	4110	4110	0
491	20250319	111500	32314755	4110	4110	4110	4110	0
492	20250319	111400	32314755	4110	4110	4110	4110	0
493	20250319	111300	32314755	4110	4110	4110	4110	0
494	20250319	111200	32314755	4110	4110	4110	4110	0
495	20250319	111100	32314755	4110	4110	4110	4110	0
496	20250319	111000	32314755	4110	4110	4110	4110	0
497	20250319	110900	32314755	4110	4110	4110	4110	0
498	20250319	110800	32314755	4110	4110	4110	4110	0
499	20250319	110700	32314755	4110	4110	4110	4110	0
500	20250319	110600	32314755	4110	4110	4110	4110	1
501	20250319	110500	32310645	4110	4110	4110	4110	0
502	20250319	110400	32310645	4110	4105	4110	4105	497
503	20250319	110300	30270450	4110	4110	4110	4110	2
504	20250319	110200	30262230	4105	4105	4105	4105	0
505	20250319	110100	30262230	4105	4105	4105	4105	19
506	20250319	110000	30184235	4110	4110	4110	4110	0
507	20250319	105900	30184235	4110	4110	4110	4110	0
508	20250319	105800	30184235	4110	4110	4110	4110	505
509	20250319	105700	28108685	4110	4110	4110	4110	0
510	20250319	105600	28108685	4110	4110	4110	4110	0
511	20250319	105500	28108685	4110	4110	4110	4110	0
512	20250319	105400	28108685	4110	4110	4110	4110	0
513	20250319	105300	28108685	4110	4110	4110	4110	23
514	20250319	105200	28014155	4110	4110	4110	4110	0
515	20250319	105100	28014155	4110	4110	4110	4110	50
516	20250319	105000	27808655	4115	4115	4115	4115	0
517	20250319	104900	27808655	4115	4115	4115	4115	0
518	20250319	104800	27808655	4115	4115	4115	4115	1
519	20250319	104700	27804540	4120	4120	4120	4120	0
520	20250319	104600	27804540	4120	4120	4120	4120	1
521	20250319	104500	27800420	4120	4120	4120	4120	0
522	20250319	104400	27800420	4120	4120	4120	4120	0
523	20250319	104300	27800420	4120	4120	4120	4120	0
524	20250319	104200	27800420	4120	4115	4120	4115	36
525	20250319	104100	27652275	4110	4110	4110	4110	0
526	20250319	104000	27652275	4110	4110	4110	4110	0
527	20250319	103900	27652275	4110	4110	4110	4110	1
528	20250319	103800	27648165	4115	4115	4115	4115	271
529	20250319	103700	26533000	4120	4120	4120	4120	0
530	20250319	103600	26533000	4120	4120	4120	4120	0
531	20250319	103500	26533000	4120	4120	4120	4120	0
532	20250319	103400	26533000	4120	4120	4120	4120	0
533	20250319	103300	26533000	4120	4120	4120	4120	0
534	20250319	103200	26533000	4120	4120	4120	4120	0
535	20250319	103100	26533000	4120	4120	4120	4120	0
536	20250319	103000	26533000	4120	4120	4120	4120	0
537	20250319	102900	26533000	4120	4120	4120	4120	1
538	20250319	102800	26528880	4120	4120	4120	4120	0
539	20250319	102700	26528880	4120	4120	4120	4120	0
540	20250319	102600	26528880	4120	4120	4120	4120	0
541	20250319	102500	26528880	4120	4120	4120	4120	1
542	20250319	102400	26524760	4120	4120	4120	4120	0
543	20250319	102300	26524760	4120	4120	4120	4120	102
544	20250319	102200	26104520	4125	4125	4125	4125	0
545	20250319	102100	26104520	4125	4125	4125	4125	0
546	20250319	102000	26104520	4125	4125	4125	4125	0
547	20250319	101900	26104520	4125	4125	4125	4125	0
548	20250319	101800	26104520	4125	4125	4125	4125	0
549	20250319	101700	26104520	4125	4125	4125	4125	0
550	20250319	101600	26104520	4125	4125	4125	4125	23
551	20250319	101500	26009645	4125	4125	4125	4125	0
552	20250319	101400	26009645	4125	4125	4125	4125	0
553	20250319	101300	26009645	4125	4115	4125	4115	3
554	20250319	101200	25997280	4130	4130	4130	4130	0
555	20250319	101100	25997280	4130	4130	4130	4130	0
556	20250319	101000	25997280	4130	4130	4130	4130	0
557	20250319	100900	25997280	4130	4130	4130	4130	2
558	20250319	100800	25989020	4110	4110	4110	4110	100
559	20250319	100700	25578020	4110	4110	4110	4110	0
560	20250319	100600	25578020	4110	4115	4115	4110	216
561	20250319	100500	24689760	4105	4105	4105	4105	0
562	20250319	100400	24689760	4105	4105	4105	4105	0
563	20250319	100300	24689760	4105	4105	4105	4105	0
564	20250319	100200	24689760	4105	4105	4105	4105	0
565	20250319	100100	24689760	4105	4105	4105	4105	0
566	20250319	100000	24689760	4105	4105	4105	4105	0
567	20250319	095900	24689760	4105	4105	4105	4105	0
568	20250319	095800	24689760	4105	4105	4105	4105	0
569	20250319	095700	24689760	4105	4105	4105	4105	0
570	20250319	095600	24689760	4105	4105	4105	4105	0
571	20250319	095500	24689760	4105	4105	4105	4105	0
572	20250319	095400	24689760	4105	4105	4105	4105	0
573	20250319	095300	24689760	4105	4115	4115	4105	8
574	20250319	095200	24656895	4120	4120	4120	4120	388
575	20250319	095100	23058335	4135	4135	4135	4135	0
576	20250319	095000	23058335	4135	4135	4135	4135	0
577	20250319	094900	23058335	4135	4135	4135	4135	0
578	20250319	094800	23058335	4135	4135	4135	4135	0
579	20250319	094700	23058335	4135	4135	4135	4135	0
580	20250319	094600	23058335	4135	4135	4135	4135	0
581	20250319	094500	23058335	4135	4135	4135	4135	3
582	20250319	094400	23045930	4120	4120	4120	4120	0
583	20250319	094300	23045930	4120	4120	4120	4120	0
584	20250319	094200	23045930	4120	4120	4120	4120	0
585	20250319	094100	23045930	4120	4120	4120	4120	0
586	20250319	094000	23045930	4120	4120	4120	4120	0
587	20250319	093900	23045930	4120	4120	4120	4120	0
588	20250319	093800	23045930	4120	4125	4135	4120	208
589	20250319	093700	22188305	4105	4130	4130	4105	2296
590	20250319	093600	12758980	4130	4130	4130	4130	0
591	20250319	093500	12758980	4130	4130	4130	4130	400
592	20250319	093400	11106980	4130	4125	4130	4125	363
593	20250319	093300	9607940	4120	4120	4120	4120	0
594	20250319	093200	9607940	4120	4120	4120	4120	0
595	20250319	093100	9607940	4120	4120	4120	4120	0
596	20250319	093000	9607940	4120	4120	4120	4120	0
597	20250319	092900	9607940	4120	4120	4120	4120	56
598	20250319	092800	9377220	4120	4120	4120	4120	44
599	20250319	092700	9195940	4120	4120	4120	4120	702
600	20250319	092600	6303700	4120	4120	4120	4120	0
601	20250319	092500	6303700	4120	4120	4120	4120	0
602	20250319	092400	6303700	4120	4120	4120	4120	0
603	20250319	092300	6303700	4120	4115	4120	4115	3
604	20250319	092200	6291345	4110	4110	4110	4110	0
605	20250319	092100	6291345	4110	4110	4110	4110	4
606	20250319	092000	6274905	4130	4130	4130	4130	0
607	20250319	091900	6274905	4130	4130	4130	4130	1
608	20250319	091800	6270775	4110	4110	4110	4110	0
609	20250319	091700	6270775	4110	4120	4120	4110	256
610	20250319	091600	5216345	4125	4125	4125	4125	0
611	20250319	091500	5216345	4125	4125	4125	4125	0
612	20250319	091400	5216345	4125	4125	4125	4125	0
613	20250319	091300	5216345	4125	4125	4125	4125	10
614	20250319	091200	5175095	4125	4125	4125	4125	1
615	20250319	091100	5170970	4135	4135	4135	4135	10
616	20250319	091000	5129620	4125	4125	4125	4125	0
617	20250319	090900	5129620	4125	4115	4125	4115	191
618	20250319	090800	4343625	4125	4125	4125	4125	0
619	20250319	090700	4343625	4125	4125	4125	4125	113
620	20250319	090600	3877500	4125	4125	4125	4125	245
621	20250319	090500	2866875	4125	4125	4125	4125	0
622	20250319	090400	2866875	4125	4125	4125	4125	0
623	20250319	090300	2866875	4125	4125	4125	4125	0
624	20250319	090200	2866875	4125	4125	4125	4125	0
625	20250319	090100	2866875	4125	4125	4125	4125	500
626	20250319	090000	804375	4125	4125	4125	4125	195