KissMeData/053700/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	193900	141023149	4165	4165	4165	4165	222
3	20250318	193800	141023149	4165	4165	4165	4165	0
4	20250318	193700	141023149	4165	4165	4165	4165	0
5	20250318	193600	141023149	4165	4165	4165	4165	0
6	20250318	193500	141023149	4165	4165	4165	4165	0
7	20250318	193400	141023149	4165	4165	4165	4165	0
8	20250318	193300	141023149	4165	4165	4165	4165	0
9	20250318	193200	141023149	4165	4165	4165	4165	0
10	20250318	193100	141023149	4165	4165	4165	4165	0
11	20250318	193000	141023149	4165	4165	4165	4165	0
12	20250318	192900	141023149	4165	4165	4165	4165	0
13	20250318	192800	141023149	4165	4165	4165	4165	0
14	20250318	192700	141023149	4165	4165	4165	4165	0
15	20250318	192600	141023149	4165	4165	4165	4165	0
16	20250318	192500	141023149	4165	4165	4165	4165	0
17	20250318	192400	141023149	4165	4165	4165	4165	0
18	20250318	192300	141023149	4165	4165	4165	4165	0
19	20250318	192200	141023149	4165	4165	4165	4165	0
20	20250318	192100	141023149	4165	4165	4165	4165	0
21	20250318	192000	141023149	4165	4165	4165	4165	0
22	20250318	191900	141023149	4165	4165	4165	4165	0
23	20250318	191800	141023149	4165	4165	4165	4165	0
24	20250318	191700	141023149	4165	4165	4165	4165	0
25	20250318	191600	141023149	4165	4165	4165	4165	0
26	20250318	191500	141023149	4165	4165	4165	4165	0
27	20250318	191400	141023149	4165	4165	4165	4165	0
28	20250318	191300	141023149	4165	4165	4165	4165	0
29	20250318	191200	141023149	4165	4165	4165	4165	0
30	20250318	191100	141023149	4165	4165	4165	4165	0
31	20250318	191000	141023149	4165	4165	4165	4165	0
32	20250318	190900	141023149	4165	4165	4165	4165	222
33	20250318	190800	141023149	4165	4165	4165	4165	0
34	20250318	190700	141023149	4165	4165	4165	4165	0
35	20250318	190600	141023149	4165	4165	4165	4165	0
36	20250318	190500	141023149	4165	4165	4165	4165	0
37	20250318	190400	141023149	4165	4165	4165	4165	0
38	20250318	190300	141023149	4165	4165	4165	4165	0
39	20250318	190200	141023149	4165	4165	4165	4165	0
40	20250318	190100	141023149	4165	4165	4165	4165	0
41	20250318	190000	141023149	4165	4165	4165	4165	0
42	20250318	185900	141023149	4165	4165	4165	4165	0
43	20250318	185800	141023149	4165	4165	4165	4165	0
44	20250318	185700	141023149	4165	4165	4165	4165	0
45	20250318	185600	141023149	4165	4165	4165	4165	0
46	20250318	185500	141023149	4165	4165	4165	4165	0
47	20250318	185400	141023149	4165	4165	4165	4165	0
48	20250318	185300	141023149	4165	4165	4165	4165	0
49	20250318	185200	141023149	4165	4165	4165	4165	0
50	20250318	185100	141023149	4165	4165	4165	4165	0
51	20250318	185000	141023149	4165	4165	4165	4165	0
52	20250318	184900	141023149	4165	4165	4165	4165	0
53	20250318	184800	141023149	4165	4165	4165	4165	0
54	20250318	184700	141023149	4165	4165	4165	4165	0
55	20250318	184600	141023149	4165	4165	4165	4165	0
56	20250318	184500	141023149	4165	4165	4165	4165	0
57	20250318	184400	141023149	4165	4165	4165	4165	0
58	20250318	184300	141023149	4165	4165	4165	4165	0
59	20250318	184200	141023149	4165	4165	4165	4165	0
60	20250318	184100	141023149	4165	4165	4165	4165	0
61	20250318	184000	141023149	4165	4165	4165	4165	0
62	20250318	183900	141023149	4165	4165	4165	4165	222
63	20250318	183800	141023149	4165	4165	4165	4165	0
64	20250318	183700	141023149	4165	4165	4165	4165	0
65	20250318	183600	141023149	4165	4165	4165	4165	0
66	20250318	183500	141023149	4165	4165	4165	4165	0
67	20250318	183400	141023149	4165	4165	4165	4165	0
68	20250318	183300	141023149	4165	4165	4165	4165	0
69	20250318	183200	141023149	4165	4165	4165	4165	0
70	20250318	183100	141023149	4165	4165	4165	4165	0
71	20250318	183000	141023149	4165	4165	4165	4165	0
72	20250318	182900	141023149	4165	4165	4165	4165	0
73	20250318	182800	141023149	4165	4165	4165	4165	0
74	20250318	182700	141023149	4165	4165	4165	4165	0
75	20250318	182600	141023149	4165	4165	4165	4165	0
76	20250318	182500	141023149	4165	4165	4165	4165	0
77	20250318	182400	141023149	4165	4165	4165	4165	0
78	20250318	182300	141023149	4165	4165	4165	4165	0
79	20250318	182200	141023149	4165	4165	4165	4165	0
80	20250318	182100	141023149	4165	4165	4165	4165	0
81	20250318	182000	141023149	4165	4165	4165	4165	0
82	20250318	181900	141023149	4165	4165	4165	4165	0
83	20250318	181800	141023149	4165	4165	4165	4165	0
84	20250318	181700	141023149	4165	4165	4165	4165	0
85	20250318	181600	141023149	4165	4165	4165	4165	0
86	20250318	181500	141023149	4165	4165	4165	4165	0
87	20250318	181400	141023149	4165	4165	4165	4165	0
88	20250318	181300	141023149	4165	4165	4165	4165	0
89	20250318	181200	141023149	4165	4165	4165	4165	0
90	20250318	181100	141023149	4165	4165	4165	4165	0
91	20250318	181000	141023149	4165	4165	4165	4165	0
92	20250318	180900	141023149	4165	4165	4165	4165	222
93	20250318	180800	141023149	4165	4165	4165	4165	0
94	20250318	180700	141023149	4165	4165	4165	4165	0
95	20250318	180600	141023149	4165	4165	4165	4165	0
96	20250318	180500	141023149	4165	4165	4165	4165	0
97	20250318	180400	141023149	4165	4165	4165	4165	0
98	20250318	180300	141023149	4165	4165	4165	4165	0
99	20250318	180200	141023149	4165	4165	4165	4165	0
100	20250318	180100	141023149	4165	4165	4165	4165	0
101	20250318	180000	141023149	4165	4165	4165	4165	0
102	20250318	175900	141023149	4165	4165	4165	4165	0
103	20250318	175800	141023149	4165	4165	4165	4165	0
104	20250318	175700	141023149	4165	4165	4165	4165	0
105	20250318	175600	141023149	4165	4165	4165	4165	0
106	20250318	175500	141023149	4165	4165	4165	4165	0
107	20250318	175400	141023149	4165	4165	4165	4165	0
108	20250318	175300	141023149	4165	4165	4165	4165	0
109	20250318	175200	141023149	4165	4165	4165	4165	0
110	20250318	175100	141023149	4165	4165	4165	4165	0
111	20250318	175000	141023149	4165	4165	4165	4165	0
112	20250318	174900	141023149	4165	4165	4165	4165	0
113	20250318	174800	141023149	4165	4165	4165	4165	0
114	20250318	174700	141023149	4165	4165	4165	4165	0
115	20250318	174600	141023149	4165	4165	4165	4165	0
116	20250318	174500	141023149	4165	4165	4165	4165	0
117	20250318	174400	141023149	4165	4165	4165	4165	0
118	20250318	174300	141023149	4165	4165	4165	4165	0
119	20250318	174200	141023149	4165	4165	4165	4165	0
120	20250318	174100	141023149	4165	4165	4165	4165	0
121	20250318	174000	141023149	4165	4165	4165	4165	0
122	20250318	173900	141023149	4165	4165	4165	4165	222
123	20250318	173800	141023149	4165	4165	4165	4165	0
124	20250318	173700	141023149	4165	4165	4165	4165	0
125	20250318	173600	141023149	4165	4165	4165	4165	0
126	20250318	173500	141023149	4165	4165	4165	4165	0
127	20250318	173400	141023149	4165	4165	4165	4165	0
128	20250318	173300	141023149	4165	4165	4165	4165	0
129	20250318	173200	141023149	4165	4165	4165	4165	0
130	20250318	173100	141023149	4165	4165	4165	4165	0
131	20250318	173000	141023149	4165	4165	4165	4165	0
132	20250318	172900	141023149	4165	4165	4165	4165	0
133	20250318	172800	141023149	4165	4165	4165	4165	0
134	20250318	172700	141023149	4165	4165	4165	4165	0
135	20250318	172600	141023149	4165	4165	4165	4165	0
136	20250318	172500	141023149	4165	4165	4165	4165	0
137	20250318	172400	141023149	4165	4165	4165	4165	0
138	20250318	172300	141023149	4165	4165	4165	4165	0
139	20250318	172200	141023149	4165	4165	4165	4165	0
140	20250318	172100	141023149	4165	4165	4165	4165	0
141	20250318	172000	141023149	4165	4165	4165	4165	0
142	20250318	171900	141023149	4165	4165	4165	4165	0
143	20250318	171800	141023149	4165	4165	4165	4165	0
144	20250318	171700	141023149	4165	4165	4165	4165	0
145	20250318	171600	141023149	4165	4165	4165	4165	0
146	20250318	171500	141023149	4165	4165	4165	4165	0
147	20250318	171400	141023149	4165	4165	4165	4165	0
148	20250318	171300	141023149	4165	4165	4165	4165	0
149	20250318	171200	141023149	4165	4165	4165	4165	0
150	20250318	171100	141023149	4165	4165	4165	4165	0
151	20250318	171000	141023149	4165	4165	4165	4165	0
152	20250318	170900	141023149	4165	4165	4165	4165	222
153	20250318	170800	141023149	4165	4165	4165	4165	0
154	20250318	170700	141023149	4165	4165	4165	4165	0
155	20250318	170600	141023149	4165	4165	4165	4165	0
156	20250318	170500	141023149	4165	4165	4165	4165	0
157	20250318	170400	141023149	4165	4165	4165	4165	0
158	20250318	170300	141023149	4165	4165	4165	4165	0
159	20250318	170200	141023149	4165	4165	4165	4165	0
160	20250318	170100	141023149	4165	4165	4165	4165	0
161	20250318	170000	141023149	4165	4165	4165	4165	0
162	20250318	165900	141023149	4165	4165	4165	4165	0
163	20250318	165800	141023149	4165	4165	4165	4165	0
164	20250318	165700	141023149	4165	4165	4165	4165	0
165	20250318	165600	141023149	4165	4165	4165	4165	0
166	20250318	165500	141023149	4165	4165	4165	4165	0
167	20250318	165400	141023149	4165	4165	4165	4165	0
168	20250318	165300	141023149	4165	4165	4165	4165	0
169	20250318	165200	141023149	4165	4165	4165	4165	0
170	20250318	165100	141023149	4165	4165	4165	4165	0
171	20250318	165000	141023149	4165	4165	4165	4165	0
172	20250318	164900	141023149	4165	4165	4165	4165	0
173	20250318	164800	141023149	4165	4165	4165	4165	0
174	20250318	164700	141023149	4165	4165	4165	4165	0
175	20250318	164600	141023149	4165	4165	4165	4165	0
176	20250318	164500	141023149	4165	4165	4165	4165	0
177	20250318	164400	141023149	4165	4165	4165	4165	0
178	20250318	164300	141023149	4165	4165	4165	4165	0
179	20250318	164200	141023149	4165	4165	4165	4165	0
180	20250318	164100	141023149	4165	4165	4165	4165	0
181	20250318	164000	141023149	4165	4165	4165	4165	0
182	20250318	163900	141023149	4165	4165	4165	4165	222
183	20250318	163800	141023149	4165	4165	4165	4165	0
184	20250318	163700	141023149	4165	4165	4165	4165	0
185	20250318	163600	141023149	4165	4165	4165	4165	0
186	20250318	163500	141023149	4165	4165	4165	4165	0
187	20250318	163400	141023149	4165	4165	4165	4165	0
188	20250318	163300	141023149	4165	4165	4165	4165	0
189	20250318	163200	141023149	4165	4165	4165	4165	0
190	20250318	163100	141023149	4165	4165	4165	4165	0
191	20250318	163000	141023149	4165	4165	4165	4165	0
192	20250318	162900	141023149	4165	4165	4165	4165	0
193	20250318	162800	141023149	4165	4165	4165	4165	0
194	20250318	162700	141023149	4165	4165	4165	4165	0
195	20250318	162600	141023149	4165	4165	4165	4165	0
196	20250318	162500	141023149	4165	4165	4165	4165	0
197	20250318	162400	141023149	4165	4165	4165	4165	0
198	20250318	162300	141023149	4165	4165	4165	4165	0
199	20250318	162200	141023149	4165	4165	4165	4165	0
200	20250318	162100	141023149	4165	4165	4165	4165	0
201	20250318	162000	141023149	4165	4165	4165	4165	0
202	20250318	161900	141023149	4165	4165	4165	4165	0
203	20250318	161800	141023149	4165	4165	4165	4165	0
204	20250318	161700	141023149	4165	4165	4165	4165	0
205	20250318	161600	141023149	4165	4165	4165	4165	0
206	20250318	161500	141023149	4165	4165	4165	4165	0
207	20250318	161400	141023149	4165	4165	4165	4165	0
208	20250318	161300	141023149	4165	4165	4165	4165	0
209	20250318	161200	141023149	4165	4165	4165	4165	0
210	20250318	161100	141023149	4165	4165	4165	4165	0
211	20250318	161000	141023149	4165	4165	4165	4165	0
212	20250318	160900	141023149	4165	4165	4165	4165	222
213	20250318	160800	141023149	4165	4165	4165	4165	0
214	20250318	160700	141023149	4165	4165	4165	4165	0
215	20250318	160600	141023149	4165	4165	4165	4165	0
216	20250318	160500	141023149	4165	4165	4165	4165	0
217	20250318	160400	141023149	4165	4165	4165	4165	0
218	20250318	160300	141023149	4165	4165	4165	4165	0
219	20250318	160200	141023149	4165	4165	4165	4165	0
220	20250318	160100	141023149	4165	4165	4165	4165	0
221	20250318	160000	141023149	4165	4165	4165	4165	0
222	20250318	155900	141023149	4165	4165	4165	4165	0
223	20250318	155800	141023149	4165	4165	4165	4165	0
224	20250318	155700	141023149	4165	4165	4165	4165	0
225	20250318	155600	141023149	4165	4165	4165	4165	0
226	20250318	155500	141023149	4165	4165	4165	4165	0
227	20250318	155400	141023149	4165	4165	4165	4165	0
228	20250318	155300	141023149	4165	4165	4165	4165	0
229	20250318	155200	141023149	4165	4165	4165	4165	0
230	20250318	155100	141023149	4165	4165	4165	4165	0
231	20250318	155000	141023149	4165	4165	4165	4165	0
232	20250318	154900	141023149	4165	4165	4165	4165	0
233	20250318	154800	141023149	4165	4165	4165	4165	0
234	20250318	154700	141023149	4165	4165	4165	4165	0
235	20250318	154600	141023149	4165	4165	4165	4165	0
236	20250318	154500	141023149	4165	4165	4165	4165	0
237	20250318	154400	141023149	4165	4165	4165	4165	0
238	20250318	154300	141023149	4165	4165	4165	4165	0
239	20250318	154200	141023149	4165	4165	4165	4165	0
240	20250318	154100	141023149	4165	4165	4165	4165	0
241	20250318	154000	141023149	4165	4165	4165	4165	0
242	20250318	153900	141023149	4165	4165	4165	4165	222
243	20250318	153800	141023149	4165	4165	4165	4165	0
244	20250318	153700	141023149	4165	4165	4165	4165	0
245	20250318	153600	141023149	4165	4165	4165	4165	0
246	20250318	153500	141023149	4165	4165	4165	4165	0
247	20250318	153400	141023149	4165	4165	4165	4165	0
248	20250318	153300	141023149	4165	4165	4165	4165	0
249	20250318	153200	141023149	4165	4165	4165	4165	0
250	20250318	153100	141023149	4165	4165	4165	4165	0
251	20250318	153000	141023149	4165	4165	4165	4165	222
252	20250318	152900	140098519	4165	4165	4165	4165	0
253	20250318	152800	140098519	4165	4165	4165	4165	0
254	20250318	152700	140098519	4165	4165	4165	4165	0
255	20250318	152600	140098519	4165	4165	4165	4165	0
256	20250318	152500	140098519	4165	4165	4165	4165	0
257	20250318	152400	140098519	4165	4165	4165	4165	0
258	20250318	152300	140098519	4165	4165	4165	4165	0
259	20250318	152200	140098519	4165	4165	4165	4165	0
260	20250318	152100	140098519	4165	4165	4165	4165	0
261	20250318	152000	140098519	4165	4165	4165	4165	0
262	20250318	151900	140098519	4165	4165	4165	4165	1
263	20250318	151800	140094354	4160	4160	4160	4160	78
264	20250318	151700	139769874	4160	4160	4160	4160	336
265	20250318	151600	138372114	4165	4165	4165	4165	0
266	20250318	151500	138372114	4165	4165	4165	4165	0
267	20250318	151400	138372114	4165	4165	4165	4165	7
268	20250318	151300	138342959	4170	4170	4170	4170	2
269	20250318	151200	138334619	4170	4170	4170	4170	0
270	20250318	151100	138334619	4170	4170	4170	4170	0
271	20250318	151000	138334619	4170	4170	4170	4170	0
272	20250318	150900	138334619	4170	4170	4170	4170	2
273	20250318	150800	138326279	4170	4170	4170	4170	51
274	20250318	150700	138113609	4170	4170	4170	4170	0
275	20250318	150600	138113609	4170	4170	4170	4170	1
276	20250318	150500	138109439	4170	4170	4170	4170	0
277	20250318	150400	138109439	4170	4170	4170	4170	0
278	20250318	150300	138109439	4170	4170	4170	4170	0
279	20250318	150200	138109439	4170	4170	4170	4170	0
280	20250318	150100	138109439	4170	4170	4170	4170	5
281	20250318	150000	138088589	4170	4170	4170	4170	9
282	20250318	145900	138051059	4170	4170	4170	4170	0
283	20250318	145800	138051059	4170	4170	4170	4170	0
284	20250318	145700	138051059	4170	4170	4170	4170	2
285	20250318	145600	138042719	4170	4170	4170	4170	0
286	20250318	145500	138042719	4170	4170	4170	4170	0
287	20250318	145400	138042719	4170	4170	4170	4170	0
288	20250318	145300	138042719	4170	4170	4170	4170	10
289	20250318	145200	138001019	4170	4170	4170	4170	0
290	20250318	145100	138001019	4170	4170	4170	4170	1
291	20250318	145000	137996849	4155	4155	4155	4155	25
292	20250318	144900	137892974	4170	4170	4170	4170	1942
293	20250318	144800	129794834	4175	4170	4175	4170	64
294	20250318	144700	129527924	4175	4175	4175	4175	1
295	20250318	144600	129523749	4155	4160	4160	4155	180
296	20250318	144500	128775649	4175	4175	4175	4175	0
297	20250318	144400	128775649	4175	4175	4175	4175	0
298	20250318	144300	128775649	4175	4175	4175	4175	3
299	20250318	144200	128763124	4175	4175	4175	4175	0
300	20250318	144100	128763124	4175	4175	4175	4175	0
301	20250318	144000	128763124	4175	4165	4175	4165	5
302	20250318	143900	128742274	4155	4155	4155	4155	0
303	20250318	143800	128742274	4155	4155	4155	4155	0
304	20250318	143700	128742274	4155	4155	4155	4155	0
305	20250318	143600	128742274	4155	4155	4155	4155	0
306	20250318	143500	128742274	4155	4155	4155	4155	0
307	20250318	143400	128742274	4155	4155	4155	4155	80
308	20250318	143300	128409874	4155	4155	4155	4155	0
309	20250318	143200	128409874	4155	4155	4155	4155	0
310	20250318	143100	128409874	4155	4155	4155	4155	1
311	20250318	143000	128405719	4155	4160	4160	4155	2
312	20250318	142900	128397404	4165	4165	4165	4165	1
313	20250318	142800	128393239	4175	4175	4175	4175	0
314	20250318	142700	128393239	4175	4175	4175	4175	0
315	20250318	142600	128393239	4175	4175	4175	4175	0
316	20250318	142500	128393239	4175	4175	4175	4175	0
317	20250318	142400	128393239	4175	4175	4175	4175	0
318	20250318	142300	128393239	4175	4175	4175	4175	1
319	20250318	142200	128389064	4150	4150	4150	4150	1
320	20250318	142100	128384914	4175	4175	4175	4175	0
321	20250318	142000	128384914	4175	4175	4175	4175	0
322	20250318	141900	128384914	4175	4175	4175	4175	1
323	20250318	141800	128380739	4150	4170	4170	4150	1590
324	20250318	141700	121754379	4170	4170	4170	4170	5
325	20250318	141600	121733529	4170	4170	4170	4170	0
326	20250318	141500	121733529	4170	4170	4170	4170	500
327	20250318	141400	119648529	4170	4170	4170	4170	1000
328	20250318	141300	115478529	4165	4165	4165	4165	0
329	20250318	141200	115478529	4165	4165	4165	4165	0
330	20250318	141100	115478529	4165	4165	4165	4165	0
331	20250318	141000	115478529	4165	4165	4165	4165	120
332	20250318	140900	114978729	4165	4167	4170	4165	1611
333	20250318	140800	108262868	4167	4165	4167	4165	32
334	20250318	140700	108129584	4167	4167	4167	4167	0
335	20250318	140600	108129584	4167	4167	4167	4167	2
336	20250318	140500	108121250	4167	4167	4167	4167	0
337	20250318	140400	108121250	4167	4167	4167	4167	0
338	20250318	140300	108121250	4167	4167	4167	4167	8
339	20250318	140200	108087914	4167	4165	4167	4165	229
340	20250318	140100	107134071	4165	4165	4165	4165	5
341	20250318	140000	107113246	4165	4165	4165	4165	0
342	20250318	135900	107113246	4165	4165	4165	4165	10
343	20250318	135800	107071596	4165	4165	4165	4165	100
344	20250318	135700	106655096	4165	4165	4165	4165	0
345	20250318	135600	106655096	4165	4165	4165	4165	673
346	20250318	135500	103852051	4167	4167	4167	4167	1
347	20250318	135400	103847884	4165	4165	4165	4165	900
348	20250318	135300	100099384	4165	4165	4165	4165	0
349	20250318	135200	100099384	4165	4165	4165	4165	0
350	20250318	135100	100099384	4165	4165	4165	4165	0
351	20250318	135000	100099384	4165	4165	4165	4165	400
352	20250318	134900	98433384	4167	4167	4167	4167	0
353	20250318	134800	98433384	4167	4167	4167	4167	0
354	20250318	134700	98433384	4167	4167	4167	4167	1
355	20250318	134600	98429217	4167	4167	4167	4167	0
356	20250318	134500	98429217	4167	4167	4167	4167	0
357	20250318	134400	98429217	4167	4167	4167	4167	1
358	20250318	134300	98425050	4165	4165	4165	4165	0
359	20250318	134200	98425050	4165	4165	4165	4165	0
360	20250318	134100	98425050	4165	4165	4165	4165	0
361	20250318	134000	98425050	4165	4167	4167	4165	11
362	20250318	133900	98379215	4165	4165	4165	4165	0
363	20250318	133800	98379215	4165	4165	4165	4165	0
364	20250318	133700	98379215	4165	4165	4165	4165	0
365	20250318	133600	98379215	4165	4165	4165	4165	0
366	20250318	133500	98379215	4165	4165	4165	4165	0
367	20250318	133400	98379215	4165	4165	4165	4165	0
368	20250318	133300	98379215	4165	4165	4165	4165	0
369	20250318	133200	98379215	4165	4165	4165	4165	1
370	20250318	133100	98375050	4165	4165	4165	4165	0
371	20250318	133000	98375050	4165	4165	4165	4165	0
372	20250318	132900	98375050	4165	4165	4165	4165	0
373	20250318	132800	98375050	4165	4165	4165	4165	0
374	20250318	132700	98375050	4165	4165	4165	4165	0
375	20250318	132600	98375050	4165	4165	4165	4165	0
376	20250318	132500	98375050	4165	4165	4165	4165	0
377	20250318	132400	98375050	4165	4155	4165	4155	2853
378	20250318	132300	86494535	4165	4165	4165	4165	0
379	20250318	132200	86494535	4165	4165	4165	4165	0
380	20250318	132100	86494535	4165	4165	4165	4165	0
381	20250318	132000	86494535	4165	4165	4165	4165	1
382	20250318	131900	86490370	4165	4165	4165	4165	0
383	20250318	131800	86490370	4165	4165	4165	4165	0
384	20250318	131700	86490370	4165	4165	4165	4165	0
385	20250318	131600	86490370	4165	4165	4165	4165	0
386	20250318	131500	86490370	4165	4165	4165	4165	0
387	20250318	131400	86490370	4165	4165	4165	4165	0
388	20250318	131300	86490370	4165	4165	4165	4165	0
389	20250318	131200	86490370	4165	4160	4165	4150	1371
390	20250318	131100	80796945	4165	4165	4165	4165	0
391	20250318	131000	80796945	4165	4165	4165	4165	0
392	20250318	130900	80796945	4165	4165	4165	4165	0
393	20250318	130800	80796945	4165	4165	4165	4165	1
394	20250318	130700	80792780	4165	4165	4165	4165	2
395	20250318	130600	80784450	4170	4170	4170	4170	0
396	20250318	130500	80784450	4170	4170	4170	4170	0
397	20250318	130400	80784450	4170	4170	4170	4170	0
398	20250318	130300	80784450	4170	4170	4170	4170	0
399	20250318	130200	80784450	4170	4170	4170	4170	10
400	20250318	130100	80742750	4170	4170	4170	4170	0
401	20250318	130000	80742750	4170	4170	4170	4170	0
402	20250318	125900	80742750	4170	4170	4170	4170	0
403	20250318	125800	80742750	4170	4170	4170	4170	0
404	20250318	125700	80742750	4170	4170	4170	4170	0
405	20250318	125600	80742750	4170	4170	4170	4170	0
406	20250318	125500	80742750	4170	4170	4170	4170	0
407	20250318	125400	80742750	4170	4170	4170	4170	0
408	20250318	125300	80742750	4170	4170	4170	4170	0
409	20250318	125200	80742750	4170	4170	4170	4170	0
410	20250318	125100	80742750	4170	4170	4170	4170	100
411	20250318	125000	80325750	4165	4165	4165	4165	0
412	20250318	124900	80325750	4165	4165	4165	4165	0
413	20250318	124800	80325750	4165	4165	4170	4165	12
414	20250318	124700	80275765	4160	4160	4160	4160	0
415	20250318	124600	80275765	4160	4160	4160	4160	0
416	20250318	124500	80275765	4160	4160	4160	4160	0
417	20250318	124400	80275765	4160	4160	4160	4160	0
418	20250318	124300	80275765	4160	4160	4160	4160	0
419	20250318	124200	80275765	4160	4160	4160	4160	0
420	20250318	124100	80275765	4160	4160	4160	4160	0
421	20250318	124000	80275765	4160	4160	4160	4160	0
422	20250318	123900	80275765	4160	4160	4160	4160	0
423	20250318	123800	80275765	4160	4160	4160	4160	0
424	20250318	123700	80275765	4160	4160	4160	4160	100
425	20250318	123600	79859765	4170	4170	4170	4170	1
426	20250318	123500	79855595	4160	4170	4170	4160	49
427	20250318	123400	79651275	4170	4170	4170	4170	0
428	20250318	123300	79651275	4170	4170	4170	4170	0
429	20250318	123200	79651275	4170	4170	4170	4170	0
430	20250318	123100	79651275	4170	4170	4170	4170	0
431	20250318	123000	79651275	4170	4170	4170	4170	0
432	20250318	122900	79651275	4170	4170	4170	4170	0
433	20250318	122800	79651275	4170	4170	4170	4170	0
434	20250318	122700	79651275	4170	4160	4170	4160	19
435	20250318	122600	79572225	4160	4160	4160	4160	0
436	20250318	122500	79572225	4160	4160	4160	4160	0
437	20250318	122400	79572225	4160	4160	4160	4160	0
438	20250318	122300	79572225	4160	4160	4160	4160	15
439	20250318	122200	79509825	4155	4155	4155	4155	0
440	20250318	122100	79509825	4155	4155	4155	4155	0
441	20250318	122000	79509825	4155	4155	4155	4155	0
442	20250318	121900	79509825	4155	4155	4155	4155	0
443	20250318	121800	79509825	4155	4155	4155	4155	0
444	20250318	121700	79509825	4155	4155	4155	4155	1375
445	20250318	121600	73796700	4155	4155	4155	4155	0
446	20250318	121500	73796700	4155	4155	4155	4155	0
447	20250318	121400	73796700	4155	4165	4165	4155	1201
448	20250318	121300	68794545	4165	4165	4165	4165	0
449	20250318	121200	68794545	4165	4165	4165	4165	0
450	20250318	121100	68794545	4165	4165	4165	4165	0
451	20250318	121000	68794545	4165	4165	4165	4165	2
452	20250318	120900	68786215	4170	4170	4170	4170	2
453	20250318	120800	68777875	4170	4170	4170	4170	0
454	20250318	120700	68777875	4170	4170	4170	4170	5
455	20250318	120600	68757025	4170	4180	4180	4170	235
456	20250318	120500	67774825	4180	4180	4180	4180	0
457	20250318	120400	67774825	4180	4180	4180	4180	0
458	20250318	120300	67774825	4180	4180	4180	4180	0
459	20250318	120200	67774825	4180	4180	4180	4180	0
460	20250318	120100	67774825	4180	4180	4180	4180	0
461	20250318	120000	67774825	4180	4180	4180	4180	0
462	20250318	115900	67774825	4180	4180	4180	4180	717
463	20250318	115800	64777765	4180	4180	4180	4180	0
464	20250318	115700	64777765	4180	4180	4180	4180	2
465	20250318	115600	64769405	4180	4180	4180	4180	1
466	20250318	115500	64765225	4175	4175	4175	4175	1
467	20250318	115400	64761050	4175	4175	4175	4175	0
468	20250318	115300	64761050	4175	4175	4175	4175	0
469	20250318	115200	64761050	4175	4175	4175	4175	240
470	20250318	115100	63759050	4170	4170	4170	4170	0
471	20250318	115000	63759050	4170	4170	4170	4170	0
472	20250318	114900	63759050	4170	4170	4170	4170	0
473	20250318	114800	63759050	4170	4170	4170	4170	0
474	20250318	114700	63759050	4170	4170	4175	4170	320
475	20250318	114600	62424600	4170	4170	4170	4170	0
476	20250318	114500	62424600	4170	4170	4170	4170	0
477	20250318	114400	62424600	4170	4170	4170	4170	0
478	20250318	114300	62424600	4170	4170	4170	4170	12
479	20250318	114200	62374560	4170	4170	4170	4170	0
480	20250318	114100	62374560	4170	4170	4170	4170	0
481	20250318	114000	62374560	4170	4170	4170	4170	0
482	20250318	113900	62374560	4170	4170	4170	4170	0
483	20250318	113800	62374560	4170	4170	4170	4170	0
484	20250318	113700	62374560	4170	4170	4170	4170	0
485	20250318	113600	62374560	4170	4170	4170	4170	0
486	20250318	113500	62374560	4170	4170	4170	4170	0
487	20250318	113400	62374560	4170	4170	4170	4170	0
488	20250318	113300	62374560	4170	4170	4170	4170	0
489	20250318	113200	62374560	4170	4170	4170	4170	10
490	20250318	113100	62332860	4170	4170	4170	4170	0
491	20250318	113000	62332860	4170	4170	4170	4170	5
492	20250318	112900	62312010	4170	4170	4170	4170	0
493	20250318	112800	62312010	4170	4170	4170	4170	131
494	20250318	112700	61765740	4170	4170	4170	4170	0
495	20250318	112600	61765740	4170	4170	4170	4170	0
496	20250318	112500	61765740	4170	4170	4170	4170	0
497	20250318	112400	61765740	4170	4170	4170	4170	1
498	20250318	112300	61761570	4165	4165	4165	4150	912
499	20250318	112200	57973040	4165	4165	4165	4165	0
500	20250318	112100	57973040	4165	4165	4165	4165	7
501	20250318	112000	57943885	4165	4170	4170	4165	135
502	20250318	111900	57381495	4170	4170	4170	4170	16
503	20250318	111800	57314775	4165	4165	4165	4165	0
504	20250318	111700	57314775	4165	4165	4165	4165	300
505	20250318	111600	56065275	4170	4170	4170	4170	0
506	20250318	111500	56065275	4170	4170	4170	4170	0
507	20250318	111400	56065275	4170	4170	4170	4170	0
508	20250318	111300	56065275	4170	4170	4170	4170	0
509	20250318	111200	56065275	4170	4170	4170	4170	1
510	20250318	111100	56061105	4175	4175	4175	4175	0
511	20250318	111000	56061105	4175	4175	4175	4175	0
512	20250318	110900	56061105	4175	4175	4175	4175	0
513	20250318	110800	56061105	4175	4175	4175	4175	0
514	20250318	110700	56061105	4175	4175	4175	4175	0
515	20250318	110600	56061105	4175	4175	4175	4175	120
516	20250318	110500	55560105	4175	4170	4175	4165	98
517	20250318	110400	55151910	4170	4170	4170	4170	48
518	20250318	110300	54951750	4170	4170	4170	4170	71
519	20250318	110200	54655680	4170	4175	4175	4170	430
520	20250318	110100	52862575	4175	4170	4175	4170	150
521	20250318	110000	52236475	4175	4170	4175	4170	3
522	20250318	105900	52223960	4170	4170	4170	4170	0
523	20250318	105800	52223960	4170	4170	4170	4170	40
524	20250318	105700	52057160	4170	4170	4170	4170	0
525	20250318	105600	52057160	4170	4170	4170	4170	0
526	20250318	105500	52057160	4170	4170	4170	4170	0
527	20250318	105400	52057160	4170	4165	4170	4165	2
528	20250318	105300	52048825	4170	4170	4170	4170	0
529	20250318	105200	52048825	4170	4170	4170	4170	0
530	20250318	105100	52048825	4170	4170	4170	4170	0
531	20250318	105000	52048825	4170	4170	4170	4170	0
532	20250318	104900	52048825	4170	4170	4170	4170	0
533	20250318	104800	52048825	4170	4170	4170	4170	0
534	20250318	104700	52048825	4170	4170	4170	4170	0
535	20250318	104600	52048825	4170	4170	4170	4170	0
536	20250318	104500	52048825	4170	4170	4170	4170	0
537	20250318	104400	52048825	4170	4170	4170	4170	0
538	20250318	104300	52048825	4170	4170	4170	4170	0
539	20250318	104200	52048825	4170	4170	4170	4170	0
540	20250318	104100	52048825	4170	4170	4170	4170	0
541	20250318	104000	52048825	4170	4165	4170	4165	2
542	20250318	103900	52040490	4175	4175	4175	4175	0
543	20250318	103800	52040490	4175	4175	4175	4175	0
544	20250318	103700	52040490	4175	4175	4175	4175	0
545	20250318	103600	52040490	4175	4175	4175	4175	0
546	20250318	103500	52040490	4175	4175	4175	4175	0
547	20250318	103400	52040490	4175	4175	4175	4175	0
548	20250318	103300	52040490	4175	4175	4175	4175	0
549	20250318	103200	52040490	4175	4175	4175	4175	0
550	20250318	103100	52040490	4175	4175	4175	4175	0
551	20250318	103000	52040490	4175	4175	4175	4175	0
552	20250318	102900	52040490	4175	4175	4175	4175	0
553	20250318	102800	52040490	4175	4175	4175	4175	1
554	20250318	102700	52036315	4165	4165	4165	4165	0
555	20250318	102600	52036315	4165	4165	4165	4165	0
556	20250318	102500	52036315	4165	4165	4165	4165	1
557	20250318	102400	52032150	4175	4175	4175	4175	1
558	20250318	102300	52027975	4175	4175	4175	4175	0
559	20250318	102200	52027975	4175	4170	4175	4170	301
560	20250318	102100	50771525	4160	4160	4160	4160	0
561	20250318	102000	50771525	4160	4160	4160	4160	0
562	20250318	101900	50771525	4160	4160	4160	4160	25
563	20250318	101800	50667525	4155	4155	4155	4155	0
564	20250318	101700	50667525	4155	4155	4155	4155	0
565	20250318	101600	50667525	4155	4155	4155	4155	0
566	20250318	101500	50667525	4155	4155	4155	4155	0
567	20250318	101400	50667525	4155	4155	4155	4155	0
568	20250318	101300	50667525	4155	4155	4155	4155	3
569	20250318	101200	50655060	4175	4175	4175	4175	0
570	20250318	101100	50655060	4175	4175	4175	4175	0
571	20250318	101000	50655060	4175	4175	4175	4175	1
572	20250318	100900	50650885	4175	4175	4175	4175	0
573	20250318	100800	50650885	4175	4175	4175	4175	1
574	20250318	100700	50646710	4155	4155	4155	4155	5
575	20250318	100600	50625935	4155	4155	4155	4155	5
576	20250318	100500	50605160	4165	4165	4165	4165	0
577	20250318	100400	50605160	4165	4165	4165	4165	0
578	20250318	100300	50605160	4165	4175	4175	4155	2431
579	20250318	100200	40496440	4175	4175	4175	4175	1
580	20250318	100100	40492265	4170	4170	4170	4170	618
581	20250318	100000	37915205	4170	4170	4170	4170	267
582	20250318	095900	36801815	4170	4170	4170	4170	0
583	20250318	095800	36801815	4170	4170	4170	4170	6
584	20250318	095700	36776795	4165	4170	4170	4165	100
585	20250318	095600	36360065	4170	4170	4170	4170	0
586	20250318	095500	36360065	4170	4170	4170	4170	1
587	20250318	095400	36355895	4170	4170	4170	4170	37
588	20250318	095300	36201605	4170	4170	4170	4170	0
589	20250318	095200	36201605	4170	4170	4170	4170	0
590	20250318	095100	36201605	4170	4170	4170	4170	10
591	20250318	095000	36159905	4170	4170	4170	4170	0
592	20250318	094900	36159905	4170	4170	4170	4170	0
593	20250318	094800	36159905	4170	4170	4170	4170	1
594	20250318	094700	36155735	4180	4180	4180	4180	27
595	20250318	094600	36042875	4180	4180	4180	4180	0
596	20250318	094500	36042875	4180	4180	4180	4180	2
597	20250318	094400	36034515	4180	4180	4180	4180	3
598	20250318	094300	36021975	4170	4170	4170	4170	300
599	20250318	094200	34770975	4175	4175	4175	4175	0
600	20250318	094100	34770975	4175	4175	4175	4175	100
601	20250318	094000	34353475	4175	4175	4175	4175	2
602	20250318	093900	34345125	4180	4180	4180	4180	1
603	20250318	093800	34340945	4170	4175	4180	4170	36
604	20250318	093700	34190645	4175	4175	4175	4175	0
605	20250318	093600	34190645	4175	4170	4175	4170	12
606	20250318	093500	34140550	4160	4160	4160	4160	0
607	20250318	093400	34140550	4160	4160	4160	4160	100
608	20250318	093300	33724550	4160	4165	4170	4160	302
609	20250318	093200	32465655	4165	4165	4165	4165	1
610	20250318	093100	32461490	4165	4165	4165	4165	0
611	20250318	093000	32461490	4165	4165	4165	4165	7
612	20250318	092900	32432335	4175	4175	4175	4175	0
613	20250318	092800	32432335	4175	4175	4175	4175	0
614	20250318	092700	32432335	4175	4175	4175	4175	5
615	20250318	092600	32411460	4175	4170	4175	4170	2
616	20250318	092500	32403115	4170	4170	4170	4170	0
617	20250318	092400	32403115	4170	4170	4170	4170	961
618	20250318	092300	28395745	4165	4165	4165	4165	1
619	20250318	092200	28391580	4170	4170	4170	4170	24
620	20250318	092100	28291500	4170	4170	4170	4170	700
621	20250318	092000	25372500	4170	4170	4170	4170	1
622	20250318	091900	25368330	4175	4175	4175	4175	1
623	20250318	091800	25364155	4155	4155	4155	4155	179
624	20250318	091700	24620410	4155	4160	4160	4155	760
625	20250318	091600	21460085	4175	4175	4175	4175	0
626	20250318	091500	21460085	4175	4175	4175	4175	0
627	20250318	091400	21460085	4175	4175	4175	4175	110
628	20250318	091300	21000835	4180	4170	4180	4160	390
629	20250318	091200	19378170	4160	4160	4160	4160	0
630	20250318	091100	19378170	4160	4160	4160	4160	0
631	20250318	091000	19378170	4160	4160	4160	4160	100
632	20250318	090900	18962170	4185	4185	4185	4185	220
633	20250318	090800	18041470	4160	4160	4160	4160	104
634	20250318	090700	17608830	4160	4170	4170	4160	49
635	20250318	090600	17404595	4190	4190	4190	4190	10
636	20250318	090500	17362695	4190	4190	4190	4190	8
637	20250318	090400	17329175	4155	4190	4195	4155	201
638	20250318	090300	16487190	4190	4185	4190	4185	111
639	20250318	090200	16022600	4185	4160	4185	4160	693
640	20250318	090100	13137680	4155	4155	4155	4155	0
641	20250318	090000	13137680	4155	4130	4155	4130	3181