KissMeData/084180/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200000	152778140	5340	5340	5340	5340	1201
3	20250319	195900	152778140	5340	5340	5340	5340	0
4	20250319	195800	152778140	5340	5340	5340	5340	0
5	20250319	195700	152778140	5340	5340	5340	5340	0
6	20250319	195600	152778140	5340	5340	5340	5340	0
7	20250319	195500	152778140	5340	5340	5340	5340	0
8	20250319	195400	152778140	5340	5340	5340	5340	0
9	20250319	195300	152778140	5340	5340	5340	5340	0
10	20250319	195200	152778140	5340	5340	5340	5340	0
11	20250319	195100	152778140	5340	5340	5340	5340	0
12	20250319	195000	152778140	5340	5340	5340	5340	0
13	20250319	194900	152778140	5340	5340	5340	5340	0
14	20250319	194800	152778140	5340	5340	5340	5340	0
15	20250319	194700	152778140	5340	5340	5340	5340	0
16	20250319	194600	152778140	5340	5340	5340	5340	0
17	20250319	194500	152778140	5340	5340	5340	5340	0
18	20250319	194400	152778140	5340	5340	5340	5340	0
19	20250319	194300	152778140	5340	5340	5340	5340	0
20	20250319	194200	152778140	5340	5340	5340	5340	0
21	20250319	194100	152778140	5340	5340	5340	5340	0
22	20250319	194000	152778140	5340	5340	5340	5340	0
23	20250319	193900	152778140	5340	5340	5340	5340	0
24	20250319	193800	152778140	5340	5340	5340	5340	0
25	20250319	193700	152778140	5340	5340	5340	5340	0
26	20250319	193600	152778140	5340	5340	5340	5340	0
27	20250319	193500	152778140	5340	5340	5340	5340	0
28	20250319	193400	152778140	5340	5340	5340	5340	0
29	20250319	193300	152778140	5340	5340	5340	5340	0
30	20250319	193200	152778140	5340	5340	5340	5340	0
31	20250319	193100	152778140	5340	5340	5340	5340	0
32	20250319	193000	152778140	5340	5340	5340	5340	1201
33	20250319	192900	152778140	5340	5340	5340	5340	0
34	20250319	192800	152778140	5340	5340	5340	5340	0
35	20250319	192700	152778140	5340	5340	5340	5340	0
36	20250319	192600	152778140	5340	5340	5340	5340	0
37	20250319	192500	152778140	5340	5340	5340	5340	0
38	20250319	192400	152778140	5340	5340	5340	5340	0
39	20250319	192300	152778140	5340	5340	5340	5340	0
40	20250319	192200	152778140	5340	5340	5340	5340	0
41	20250319	192100	152778140	5340	5340	5340	5340	0
42	20250319	192000	152778140	5340	5340	5340	5340	0
43	20250319	191900	152778140	5340	5340	5340	5340	0
44	20250319	191800	152778140	5340	5340	5340	5340	0
45	20250319	191700	152778140	5340	5340	5340	5340	0
46	20250319	191600	152778140	5340	5340	5340	5340	0
47	20250319	191500	152778140	5340	5340	5340	5340	0
48	20250319	191400	152778140	5340	5340	5340	5340	0
49	20250319	191300	152778140	5340	5340	5340	5340	0
50	20250319	191200	152778140	5340	5340	5340	5340	0
51	20250319	191100	152778140	5340	5340	5340	5340	0
52	20250319	191000	152778140	5340	5340	5340	5340	0
53	20250319	190900	152778140	5340	5340	5340	5340	0
54	20250319	190800	152778140	5340	5340	5340	5340	0
55	20250319	190700	152778140	5340	5340	5340	5340	0
56	20250319	190600	152778140	5340	5340	5340	5340	0
57	20250319	190500	152778140	5340	5340	5340	5340	0
58	20250319	190400	152778140	5340	5340	5340	5340	0
59	20250319	190300	152778140	5340	5340	5340	5340	0
60	20250319	190200	152778140	5340	5340	5340	5340	0
61	20250319	190100	152778140	5340	5340	5340	5340	0
62	20250319	190000	152778140	5340	5340	5340	5340	1201
63	20250319	185900	152778140	5340	5340	5340	5340	0
64	20250319	185800	152778140	5340	5340	5340	5340	0
65	20250319	185700	152778140	5340	5340	5340	5340	0
66	20250319	185600	152778140	5340	5340	5340	5340	0
67	20250319	185500	152778140	5340	5340	5340	5340	0
68	20250319	185400	152778140	5340	5340	5340	5340	0
69	20250319	185300	152778140	5340	5340	5340	5340	0
70	20250319	185200	152778140	5340	5340	5340	5340	0
71	20250319	185100	152778140	5340	5340	5340	5340	0
72	20250319	185000	152778140	5340	5340	5340	5340	0
73	20250319	184900	152778140	5340	5340	5340	5340	0
74	20250319	184800	152778140	5340	5340	5340	5340	0
75	20250319	184700	152778140	5340	5340	5340	5340	0
76	20250319	184600	152778140	5340	5340	5340	5340	0
77	20250319	184500	152778140	5340	5340	5340	5340	0
78	20250319	184400	152778140	5340	5340	5340	5340	0
79	20250319	184300	152778140	5340	5340	5340	5340	0
80	20250319	184200	152778140	5340	5340	5340	5340	0
81	20250319	184100	152778140	5340	5340	5340	5340	0
82	20250319	184000	152778140	5340	5340	5340	5340	0
83	20250319	183900	152778140	5340	5340	5340	5340	0
84	20250319	183800	152778140	5340	5340	5340	5340	0
85	20250319	183700	152778140	5340	5340	5340	5340	0
86	20250319	183600	152778140	5340	5340	5340	5340	0
87	20250319	183500	152778140	5340	5340	5340	5340	0
88	20250319	183400	152778140	5340	5340	5340	5340	0
89	20250319	183300	152778140	5340	5340	5340	5340	0
90	20250319	183200	152778140	5340	5340	5340	5340	0
91	20250319	183100	152778140	5340	5340	5340	5340	0
92	20250319	183000	152778140	5340	5340	5340	5340	1201
93	20250319	182900	152778140	5340	5340	5340	5340	0
94	20250319	182800	152778140	5340	5340	5340	5340	0
95	20250319	182700	152778140	5340	5340	5340	5340	0
96	20250319	182600	152778140	5340	5340	5340	5340	0
97	20250319	182500	152778140	5340	5340	5340	5340	0
98	20250319	182400	152778140	5340	5340	5340	5340	0
99	20250319	182300	152778140	5340	5340	5340	5340	0
100	20250319	182200	152778140	5340	5340	5340	5340	0
101	20250319	182100	152778140	5340	5340	5340	5340	0
102	20250319	182000	152778140	5340	5340	5340	5340	0
103	20250319	181900	152778140	5340	5340	5340	5340	0
104	20250319	181800	152778140	5340	5340	5340	5340	0
105	20250319	181700	152778140	5340	5340	5340	5340	0
106	20250319	181600	152778140	5340	5340	5340	5340	0
107	20250319	181500	152778140	5340	5340	5340	5340	0
108	20250319	181400	152778140	5340	5340	5340	5340	0
109	20250319	181300	152778140	5340	5340	5340	5340	0
110	20250319	181200	152778140	5340	5340	5340	5340	0
111	20250319	181100	152778140	5340	5340	5340	5340	0
112	20250319	181000	152778140	5340	5340	5340	5340	0
113	20250319	180900	152778140	5340	5340	5340	5340	0
114	20250319	180800	152778140	5340	5340	5340	5340	0
115	20250319	180700	152778140	5340	5340	5340	5340	0
116	20250319	180600	152778140	5340	5340	5340	5340	0
117	20250319	180500	152778140	5340	5340	5340	5340	0
118	20250319	180400	152778140	5340	5340	5340	5340	0
119	20250319	180300	152778140	5340	5340	5340	5340	0
120	20250319	180200	152778140	5340	5340	5340	5340	0
121	20250319	180100	152778140	5340	5340	5340	5340	0
122	20250319	180000	152778140	5340	5340	5340	5340	1201
123	20250319	175900	152778140	5340	5340	5340	5340	0
124	20250319	175800	152778140	5340	5340	5340	5340	0
125	20250319	175700	152778140	5340	5340	5340	5340	0
126	20250319	175600	152778140	5340	5340	5340	5340	0
127	20250319	175500	152778140	5340	5340	5340	5340	0
128	20250319	175400	152778140	5340	5340	5340	5340	0
129	20250319	175300	152778140	5340	5340	5340	5340	0
130	20250319	175200	152778140	5340	5340	5340	5340	0
131	20250319	175100	152778140	5340	5340	5340	5340	0
132	20250319	175000	152778140	5340	5340	5340	5340	0
133	20250319	174900	152778140	5340	5340	5340	5340	0
134	20250319	174800	152778140	5340	5340	5340	5340	0
135	20250319	174700	152778140	5340	5340	5340	5340	0
136	20250319	174600	152778140	5340	5340	5340	5340	0
137	20250319	174500	152778140	5340	5340	5340	5340	0
138	20250319	174400	152778140	5340	5340	5340	5340	0
139	20250319	174300	152778140	5340	5340	5340	5340	0
140	20250319	174200	152778140	5340	5340	5340	5340	0
141	20250319	174100	152778140	5340	5340	5340	5340	0
142	20250319	174000	152778140	5340	5340	5340	5340	0
143	20250319	173900	152778140	5340	5340	5340	5340	0
144	20250319	173800	152778140	5340	5340	5340	5340	0
145	20250319	173700	152778140	5340	5340	5340	5340	0
146	20250319	173600	152778140	5340	5340	5340	5340	0
147	20250319	173500	152778140	5340	5340	5340	5340	0
148	20250319	173400	152778140	5340	5340	5340	5340	0
149	20250319	173300	152778140	5340	5340	5340	5340	0
150	20250319	173200	152778140	5340	5340	5340	5340	0
151	20250319	173100	152778140	5340	5340	5340	5340	0
152	20250319	173000	152778140	5340	5340	5340	5340	1201
153	20250319	172900	152778140	5340	5340	5340	5340	0
154	20250319	172800	152778140	5340	5340	5340	5340	0
155	20250319	172700	152778140	5340	5340	5340	5340	0
156	20250319	172600	152778140	5340	5340	5340	5340	0
157	20250319	172500	152778140	5340	5340	5340	5340	0
158	20250319	172400	152778140	5340	5340	5340	5340	0
159	20250319	172300	152778140	5340	5340	5340	5340	0
160	20250319	172200	152778140	5340	5340	5340	5340	0
161	20250319	172100	152778140	5340	5340	5340	5340	0
162	20250319	172000	152778140	5340	5340	5340	5340	0
163	20250319	171900	152778140	5340	5340	5340	5340	0
164	20250319	171800	152778140	5340	5340	5340	5340	0
165	20250319	171700	152778140	5340	5340	5340	5340	0
166	20250319	171600	152778140	5340	5340	5340	5340	0
167	20250319	171500	152778140	5340	5340	5340	5340	0
168	20250319	171400	152778140	5340	5340	5340	5340	0
169	20250319	171300	152778140	5340	5340	5340	5340	0
170	20250319	171200	152778140	5340	5340	5340	5340	0
171	20250319	171100	152778140	5340	5340	5340	5340	0
172	20250319	171000	152778140	5340	5340	5340	5340	0
173	20250319	170900	152778140	5340	5340	5340	5340	0
174	20250319	170800	152778140	5340	5340	5340	5340	0
175	20250319	170700	152778140	5340	5340	5340	5340	0
176	20250319	170600	152778140	5340	5340	5340	5340	0
177	20250319	170500	152778140	5340	5340	5340	5340	0
178	20250319	170400	152778140	5340	5340	5340	5340	0
179	20250319	170300	152778140	5340	5340	5340	5340	0
180	20250319	170200	152778140	5340	5340	5340	5340	0
181	20250319	170100	152778140	5340	5340	5340	5340	0
182	20250319	170000	152778140	5340	5340	5340	5340	1201
183	20250319	165900	152778140	5340	5340	5340	5340	0
184	20250319	165800	152778140	5340	5340	5340	5340	0
185	20250319	165700	152778140	5340	5340	5340	5340	0
186	20250319	165600	152778140	5340	5340	5340	5340	0
187	20250319	165500	152778140	5340	5340	5340	5340	0
188	20250319	165400	152778140	5340	5340	5340	5340	0
189	20250319	165300	152778140	5340	5340	5340	5340	0
190	20250319	165200	152778140	5340	5340	5340	5340	0
191	20250319	165100	152778140	5340	5340	5340	5340	0
192	20250319	165000	152778140	5340	5340	5340	5340	0
193	20250319	164900	152778140	5340	5340	5340	5340	0
194	20250319	164800	152778140	5340	5340	5340	5340	0
195	20250319	164700	152778140	5340	5340	5340	5340	0
196	20250319	164600	152778140	5340	5340	5340	5340	0
197	20250319	164500	152778140	5340	5340	5340	5340	0
198	20250319	164400	152778140	5340	5340	5340	5340	0
199	20250319	164300	152778140	5340	5340	5340	5340	0
200	20250319	164200	152778140	5340	5340	5340	5340	0
201	20250319	164100	152778140	5340	5340	5340	5340	0
202	20250319	164000	152778140	5340	5340	5340	5340	0
203	20250319	163900	152778140	5340	5340	5340	5340	0
204	20250319	163800	152778140	5340	5340	5340	5340	0
205	20250319	163700	152778140	5340	5340	5340	5340	0
206	20250319	163600	152778140	5340	5340	5340	5340	0
207	20250319	163500	152778140	5340	5340	5340	5340	0
208	20250319	163400	152778140	5340	5340	5340	5340	0
209	20250319	163300	152778140	5340	5340	5340	5340	0
210	20250319	163200	152778140	5340	5340	5340	5340	0
211	20250319	163100	152778140	5340	5340	5340	5340	0
212	20250319	163000	152778140	5340	5340	5340	5340	1201
213	20250319	162900	152778140	5340	5340	5340	5340	0
214	20250319	162800	152778140	5340	5340	5340	5340	0
215	20250319	162700	152778140	5340	5340	5340	5340	0
216	20250319	162600	152778140	5340	5340	5340	5340	0
217	20250319	162500	152778140	5340	5340	5340	5340	0
218	20250319	162400	152778140	5340	5340	5340	5340	0
219	20250319	162300	152778140	5340	5340	5340	5340	0
220	20250319	162200	152778140	5340	5340	5340	5340	0
221	20250319	162100	152778140	5340	5340	5340	5340	0
222	20250319	162000	152778140	5340	5340	5340	5340	0
223	20250319	161900	152778140	5340	5340	5340	5340	0
224	20250319	161800	152778140	5340	5340	5340	5340	0
225	20250319	161700	152778140	5340	5340	5340	5340	0
226	20250319	161600	152778140	5340	5340	5340	5340	0
227	20250319	161500	152778140	5340	5340	5340	5340	0
228	20250319	161400	152778140	5340	5340	5340	5340	0
229	20250319	161300	152778140	5340	5340	5340	5340	0
230	20250319	161200	152778140	5340	5340	5340	5340	0
231	20250319	161100	152778140	5340	5340	5340	5340	0
232	20250319	161000	152778140	5340	5340	5340	5340	0
233	20250319	160900	152778140	5340	5340	5340	5340	0
234	20250319	160800	152778140	5340	5340	5340	5340	0
235	20250319	160700	152778140	5340	5340	5340	5340	0
236	20250319	160600	152778140	5340	5340	5340	5340	0
237	20250319	160500	152778140	5340	5340	5340	5340	0
238	20250319	160400	152778140	5340	5340	5340	5340	0
239	20250319	160300	152778140	5340	5340	5340	5340	0
240	20250319	160200	152778140	5340	5340	5340	5340	0
241	20250319	160100	152778140	5340	5340	5340	5340	0
242	20250319	160000	152778140	5340	5340	5340	5340	1201
243	20250319	155900	152778140	5340	5340	5340	5340	0
244	20250319	155800	152778140	5340	5340	5340	5340	0
245	20250319	155700	152778140	5340	5340	5340	5340	0
246	20250319	155600	152778140	5340	5340	5340	5340	0
247	20250319	155500	152778140	5340	5340	5340	5340	0
248	20250319	155400	152778140	5340	5340	5340	5340	0
249	20250319	155300	152778140	5340	5340	5340	5340	0
250	20250319	155200	152778140	5340	5340	5340	5340	0
251	20250319	155100	152778140	5340	5340	5340	5340	0
252	20250319	155000	152778140	5340	5340	5340	5340	0
253	20250319	154900	152778140	5340	5340	5340	5340	0
254	20250319	154800	152778140	5340	5340	5340	5340	0
255	20250319	154700	152778140	5340	5340	5340	5340	0
256	20250319	154600	152778140	5340	5340	5340	5340	0
257	20250319	154500	152778140	5340	5340	5340	5340	0
258	20250319	154400	152778140	5340	5340	5340	5340	0
259	20250319	154300	152778140	5340	5340	5340	5340	0
260	20250319	154200	152778140	5340	5340	5340	5340	0
261	20250319	154100	152778140	5340	5340	5340	5340	0
262	20250319	154000	152778140	5340	5340	5340	5340	0
263	20250319	153900	152778140	5340	5340	5340	5340	0
264	20250319	153800	152778140	5340	5340	5340	5340	0
265	20250319	153700	152778140	5340	5340	5340	5340	0
266	20250319	153600	152778140	5340	5340	5340	5340	0
267	20250319	153500	152778140	5340	5340	5340	5340	0
268	20250319	153400	152778140	5340	5340	5340	5340	0
269	20250319	153300	152778140	5340	5340	5340	5340	0
270	20250319	153200	152778140	5340	5340	5340	5340	0
271	20250319	153100	152778140	5340	5340	5340	5340	0
272	20250319	153000	152778140	5340	5340	5340	5340	2402
273	20250319	152900	146364800	5340	5340	5340	5340	0
274	20250319	152800	146364800	5340	5340	5340	5340	0
275	20250319	152700	146364800	5340	5340	5340	5340	0
276	20250319	152600	146364800	5340	5340	5340	5340	0
277	20250319	152500	146364800	5340	5340	5340	5340	0
278	20250319	152400	146364800	5340	5340	5340	5340	0
279	20250319	152300	146364800	5340	5340	5340	5340	0
280	20250319	152200	146364800	5340	5340	5340	5340	0
281	20250319	152100	146364800	5340	5340	5340	5340	0
282	20250319	152000	146364800	5340	5340	5340	5340	0
283	20250319	151900	146364800	5340	5340	5340	5340	0
284	20250319	151800	146364800	5340	5340	5340	5340	0
285	20250319	151700	146364800	5340	5300	5340	5300	1853
286	20250319	151600	136477490	5290	5290	5290	5290	0
287	20250319	151500	136477490	5290	5300	5300	5290	612
288	20250319	151400	133234370	5310	5310	5310	5310	0
289	20250319	151300	133234370	5310	5310	5310	5310	8
290	20250319	151200	133191890	5310	5310	5310	5310	0
291	20250319	151100	133191890	5310	5310	5310	5310	22
292	20250319	151000	133075070	5320	5320	5320	5320	0
293	20250319	150900	133075070	5320	5320	5320	5320	0
294	20250319	150800	133075070	5320	5320	5320	5320	0
295	20250319	150700	133075070	5320	5320	5320	5320	0
296	20250319	150600	133075070	5320	5320	5320	5320	0
297	20250319	150500	133075070	5320	5320	5320	5320	0
298	20250319	150400	133075070	5320	5320	5320	5320	0
299	20250319	150300	133075070	5320	5320	5320	5320	0
300	20250319	150200	133075070	5320	5320	5320	5320	23
301	20250319	150100	132952710	5310	5310	5310	5310	0
302	20250319	150000	132952710	5310	5310	5310	5310	0
303	20250319	145900	132952710	5310	5310	5310	5310	0
304	20250319	145800	132952710	5310	5320	5320	5310	414
305	20250319	145700	130754360	5360	5360	5360	5360	0
306	20250319	145600	130754360	5360	5360	5360	5360	0
307	20250319	145500	130754360	5360	5360	5360	5360	0
308	20250319	145400	130754360	5360	5340	5360	5340	15
309	20250319	145300	130674240	5310	5310	5310	5310	0
310	20250319	145200	130674240	5310	5310	5310	5310	0
311	20250319	145100	130674240	5310	5310	5310	5310	0
312	20250319	145000	130674240	5310	5310	5310	5310	0
313	20250319	144900	130674240	5310	5310	5310	5310	0
314	20250319	144800	130674240	5310	5310	5310	5310	0
315	20250319	144700	130674240	5310	5310	5310	5310	0
316	20250319	144600	130674240	5310	5320	5320	5310	7
317	20250319	144500	130637010	5360	5340	5360	5340	15
318	20250319	144400	130556760	5310	5310	5310	5310	0
319	20250319	144300	130556760	5310	5310	5310	5310	0
320	20250319	144200	130556760	5310	5310	5310	5310	0
321	20250319	144100	130556760	5310	5310	5310	5310	0
322	20250319	144000	130556760	5310	5310	5310	5310	0
323	20250319	143900	130556760	5310	5310	5310	5310	0
324	20250319	143800	130556760	5310	5310	5310	5310	0
325	20250319	143700	130556760	5310	5310	5310	5310	0
326	20250319	143600	130556760	5310	5310	5310	5310	0
327	20250319	143500	130556760	5310	5310	5310	5310	0
328	20250319	143400	130556760	5310	5320	5320	5310	18
329	20250319	143300	130461010	5360	5310	5360	5310	856
330	20250319	143200	125908690	5310	5310	5310	5310	0
331	20250319	143100	125908690	5310	5310	5310	5310	0
332	20250319	143000	125908690	5310	5310	5310	5310	0
333	20250319	142900	125908690	5310	5310	5310	5310	37
334	20250319	142800	125712220	5320	5320	5320	5320	0
335	20250319	142700	125712220	5320	5320	5320	5320	0
336	20250319	142600	125712220	5320	5320	5320	5320	0
337	20250319	142500	125712220	5320	5320	5320	5320	20
338	20250319	142400	125605820	5320	5320	5320	5320	32
339	20250319	142300	125435580	5310	5310	5310	5310	103
340	20250319	142200	124888650	5310	5310	5310	5310	40
341	20250319	142100	124676250	5300	5300	5300	5300	0
342	20250319	142000	124676250	5300	5300	5300	5300	199
343	20250319	141900	123621550	5300	5280	5300	5280	181
344	20250319	141800	122665850	5280	5280	5280	5280	0
345	20250319	141700	122665850	5280	5280	5280	5280	2
346	20250319	141600	122655290	5270	5270	5270	5270	0
347	20250319	141500	122655290	5270	5270	5270	5270	1
348	20250319	141400	122650020	5300	5300	5300	5300	0
349	20250319	141300	122650020	5300	5300	5300	5300	0
350	20250319	141200	122650020	5300	5300	5300	5300	0
351	20250319	141100	122650020	5300	5270	5300	5270	333
352	20250319	141000	120894950	5280	5280	5280	5280	0
353	20250319	140900	120894950	5280	5260	5280	5240	2400
354	20250319	140800	108295440	5260	5260	5260	5260	1
355	20250319	140700	108290180	5320	5290	5320	5260	541
356	20250319	140600	105428240	5250	5300	5300	5250	1451
357	20250319	140500	97779180	5280	5310	5340	5280	23
358	20250319	140400	97657050	5310	5300	5310	5280	338
359	20250319	140300	95867350	5320	5320	5320	5300	5011
360	20250319	140200	69257320	5320	5320	5320	5320	0
361	20250319	140100	69257320	5320	5320	5320	5320	0
362	20250319	140000	69257320	5320	5320	5320	5320	0
363	20250319	135900	69257320	5320	5320	5320	5320	0
364	20250319	135800	69257320	5320	5320	5320	5320	0
365	20250319	135700	69257320	5320	5330	5330	5320	63
366	20250319	135600	68921560	5320	5320	5320	5320	0
367	20250319	135500	68921560	5320	5340	5360	5320	117
368	20250319	135400	68297850	5340	5340	5340	5340	0
369	20250319	135300	68297850	5340	5340	5340	5340	0
370	20250319	135200	68297850	5340	5340	5340	5340	0
371	20250319	135100	68297850	5340	5340	5340	5340	0
372	20250319	135000	68297850	5340	5350	5350	5340	1060
373	20250319	134900	62636760	5350	5350	5350	5350	1
374	20250319	134800	62631410	5370	5370	5370	5370	0
375	20250319	134700	62631410	5370	5370	5370	5370	0
376	20250319	134600	62631410	5370	5370	5370	5370	0
377	20250319	134500	62631410	5370	5370	5370	5370	0
378	20250319	134400	62631410	5370	5370	5370	5370	0
379	20250319	134300	62631410	5370	5370	5370	5370	50
380	20250319	134200	62362910	5350	5350	5350	5350	1
381	20250319	134100	62357560	5370	5370	5370	5370	1
382	20250319	134000	62352190	5350	5350	5350	5350	0
383	20250319	133900	62352190	5350	5350	5350	5350	0
384	20250319	133800	62352190	5350	5350	5350	5350	0
385	20250319	133700	62352190	5350	5350	5350	5350	0
386	20250319	133600	62352190	5350	5350	5350	5350	0
387	20250319	133500	62352190	5350	5350	5350	5350	125
388	20250319	133400	61683440	5350	5350	5350	5350	0
389	20250319	133300	61683440	5350	5350	5350	5350	0
390	20250319	133200	61683440	5350	5350	5350	5350	0
391	20250319	133100	61683440	5350	5350	5350	5350	0
392	20250319	133000	61683440	5350	5350	5350	5350	0
393	20250319	132900	61683440	5350	5350	5350	5350	0
394	20250319	132800	61683440	5350	5350	5350	5350	0
395	20250319	132700	61683440	5350	5350	5350	5350	0
396	20250319	132600	61683440	5350	5350	5350	5350	11
397	20250319	132500	61624590	5340	5340	5340	5340	0
398	20250319	132400	61624590	5340	5340	5340	5340	0
399	20250319	132300	61624590	5340	5360	5360	5340	134
400	20250319	132200	60906410	5380	5380	5380	5380	0
401	20250319	132100	60906410	5380	5380	5380	5380	0
402	20250319	132000	60906410	5380	5380	5380	5380	0
403	20250319	131900	60906410	5380	5380	5380	5380	0
404	20250319	131800	60906410	5380	5380	5380	5380	0
405	20250319	131700	60906410	5380	5370	5380	5370	3
406	20250319	131600	60890290	5350	5350	5350	5350	0
407	20250319	131500	60890290	5350	5350	5350	5350	0
408	20250319	131400	60890290	5350	5350	5350	5350	0
409	20250319	131300	60890290	5350	5350	5350	5350	0
410	20250319	131200	60890290	5350	5350	5350	5350	0
411	20250319	131100	60890290	5350	5350	5350	5350	150
412	20250319	131000	60087790	5350	5350	5350	5350	0
413	20250319	130900	60087790	5350	5350	5350	5350	0
414	20250319	130800	60087790	5350	5350	5350	5350	0
415	20250319	130700	60087790	5350	5350	5350	5350	0
416	20250319	130600	60087790	5350	5360	5360	5350	4
417	20250319	130500	60066380	5350	5350	5350	5350	0
418	20250319	130400	60066380	5350	5350	5350	5350	0
419	20250319	130300	60066380	5350	5350	5350	5350	0
420	20250319	130200	60066380	5350	5350	5350	5350	0
421	20250319	130100	60066380	5350	5350	5350	5350	400
422	20250319	130000	57926380	5380	5380	5380	5380	0
423	20250319	125900	57926380	5380	5380	5380	5380	0
424	20250319	125800	57926380	5380	5380	5380	5380	0
425	20250319	125700	57926380	5380	5380	5380	5380	0
426	20250319	125600	57926380	5380	5360	5380	5360	3
427	20250319	125500	57910280	5340	5340	5340	5340	100
428	20250319	125400	57376280	5350	5350	5350	5350	0
429	20250319	125300	57376280	5350	5350	5350	5350	0
430	20250319	125200	57376280	5350	5360	5360	5350	100
431	20250319	125100	56841270	5370	5370	5370	5370	1
432	20250319	125000	56835900	5390	5370	5390	5370	50
433	20250319	124900	56566440	5360	5360	5360	5360	0
434	20250319	124800	56566440	5360	5360	5360	5360	0
435	20250319	124700	56566440	5360	5360	5360	5360	0
436	20250319	124600	56566440	5360	5360	5360	5360	0
437	20250319	124500	56566440	5360	5360	5360	5360	0
438	20250319	124400	56566440	5360	5360	5360	5360	0
439	20250319	124300	56566440	5360	5350	5360	5350	1010
440	20250319	124200	51152940	5350	5350	5350	5350	0
441	20250319	124100	51152940	5350	5350	5350	5350	10
442	20250319	124000	51099440	5360	5360	5360	5360	0
443	20250319	123900	51099440	5360	5360	5360	5360	0
444	20250319	123800	51099440	5360	5360	5360	5360	0
445	20250319	123700	51099440	5360	5360	5360	5360	0
446	20250319	123600	51099440	5360	5360	5360	5360	0
447	20250319	123500	51099440	5360	5360	5360	5360	15
448	20250319	123400	51019040	5340	5340	5340	5340	0
449	20250319	123300	51019040	5340	5340	5340	5340	0
450	20250319	123200	51019040	5340	5340	5340	5340	0
451	20250319	123100	51019040	5340	5340	5340	5340	0
452	20250319	123000	51019040	5340	5340	5340	5340	0
453	20250319	122900	51019040	5340	5340	5340	5340	0
454	20250319	122800	51019040	5340	5340	5340	5340	0
455	20250319	122700	51019040	5340	5350	5350	5340	2
456	20250319	122600	51008350	5360	5360	5360	5360	0
457	20250319	122500	51008350	5360	5360	5360	5360	0
458	20250319	122400	51008350	5360	5360	5360	5360	0
459	20250319	122300	51008350	5360	5360	5360	5360	0
460	20250319	122200	51008350	5360	5360	5360	5360	0
461	20250319	122100	51008350	5360	5360	5360	5360	0
462	20250319	122000	51008350	5360	5360	5360	5360	0
463	20250319	121900	51008350	5360	5360	5360	5360	0
464	20250319	121800	51008350	5360	5360	5360	5360	0
465	20250319	121700	51008350	5360	5360	5360	5360	0
466	20250319	121600	51008350	5360	5360	5360	5360	0
467	20250319	121500	51008350	5360	5360	5360	5360	0
468	20250319	121400	51008350	5360	5360	5360	5360	0
469	20250319	121300	51008350	5360	5360	5360	5360	0
470	20250319	121200	51008350	5360	5360	5360	5360	0
471	20250319	121100	51008350	5360	5360	5360	5360	0
472	20250319	121000	51008350	5360	5360	5360	5360	42
473	20250319	120900	50783230	5350	5350	5350	5350	0
474	20250319	120800	50783230	5350	5350	5350	5350	0
475	20250319	120700	50783230	5350	5350	5350	5350	0
476	20250319	120600	50783230	5350	5350	5350	5350	0
477	20250319	120500	50783230	5350	5350	5350	5350	0
478	20250319	120400	50783230	5350	5350	5350	5350	0
479	20250319	120300	50783230	5350	5350	5350	5350	1
480	20250319	120200	50777880	5330	5330	5330	5330	0
481	20250319	120100	50777880	5330	5330	5330	5330	0
482	20250319	120000	50777880	5330	5350	5350	5330	47
483	20250319	115900	50527340	5360	5360	5360	5360	0
484	20250319	115800	50527340	5360	5360	5360	5360	0
485	20250319	115700	50527340	5360	5360	5360	5360	0
486	20250319	115600	50527340	5360	5340	5360	5340	502
487	20250319	115500	47837380	5340	5340	5340	5340	0
488	20250319	115400	47837380	5340	5340	5340	5340	0
489	20250319	115300	47837380	5340	5340	5340	5340	12
490	20250319	115200	47773300	5340	5340	5340	5340	12
491	20250319	115100	47709220	5330	5350	5350	5330	163
492	20250319	115000	46839850	5360	5360	5360	5360	0
493	20250319	114900	46839850	5360	5360	5360	5360	0
494	20250319	114800	46839850	5360	5360	5360	5360	0
495	20250319	114700	46839850	5360	5360	5360	5360	0
496	20250319	114600	46839850	5360	5360	5360	5360	0
497	20250319	114500	46839850	5360	5360	5360	5360	0
498	20250319	114400	46839850	5360	5360	5360	5360	1
499	20250319	114300	46834490	5360	5360	5360	5360	3
500	20250319	114200	46818410	5360	5360	5360	5360	0
501	20250319	114100	46818410	5360	5360	5360	5360	0
502	20250319	114000	46818410	5360	5360	5360	5360	0
503	20250319	113900	46818410	5360	5360	5360	5360	0
504	20250319	113800	46818410	5360	5360	5360	5360	0
505	20250319	113700	46818410	5360	5360	5360	5360	0
506	20250319	113600	46818410	5360	5360	5360	5360	0
507	20250319	113500	46818410	5360	5360	5360	5360	0
508	20250319	113400	46818410	5360	5360	5370	5360	3
509	20250319	113300	46802320	5350	5350	5350	5350	0
510	20250319	113200	46802320	5350	5350	5350	5350	0
511	20250319	113100	46802320	5350	5350	5350	5350	40
512	20250319	113000	46588320	5350	5350	5350	5350	0
513	20250319	112900	46588320	5350	5350	5350	5350	0
514	20250319	112800	46588320	5350	5350	5350	5350	0
515	20250319	112700	46588320	5350	5350	5350	5350	0
516	20250319	112600	46588320	5350	5350	5350	5350	0
517	20250319	112500	46588320	5350	5350	5350	5350	0
518	20250319	112400	46588320	5350	5350	5350	5350	0
519	20250319	112300	46588320	5350	5350	5350	5350	0
520	20250319	112200	46588320	5350	5360	5370	5350	6
521	20250319	112100	46556170	5350	5360	5370	5350	3
522	20250319	112000	46540090	5360	5360	5360	5360	0
523	20250319	111900	46540090	5360	5360	5360	5360	0
524	20250319	111800	46540090	5360	5360	5360	5360	0
525	20250319	111700	46540090	5360	5360	5360	5360	0
526	20250319	111600	46540090	5360	5360	5360	5360	18
527	20250319	111500	46443610	5360	5360	5360	5360	0
528	20250319	111400	46443610	5360	5360	5360	5360	30
529	20250319	111300	46282810	5350	5350	5350	5350	0
530	20250319	111200	46282810	5350	5350	5350	5350	0
531	20250319	111100	46282810	5350	5350	5350	5350	0
532	20250319	111000	46282810	5350	5350	5350	5350	4
533	20250319	110900	46261410	5350	5350	5350	5350	0
534	20250319	110800	46261410	5350	5350	5350	5350	13
535	20250319	110700	46191860	5360	5360	5360	5360	1
536	20250319	110600	46186500	5340	5340	5340	5340	0
537	20250319	110500	46186500	5340	5350	5350	5340	50
538	20250319	110400	45919400	5350	5350	5350	5350	0
539	20250319	110300	45919400	5350	5350	5350	5350	0
540	20250319	110200	45919400	5350	5350	5350	5350	10
541	20250319	110100	45865900	5350	5350	5350	5350	0
542	20250319	110000	45865900	5350	5350	5350	5350	0
543	20250319	105900	45865900	5350	5350	5350	5350	0
544	20250319	105800	45865900	5350	5350	5350	5350	0
545	20250319	105700	45865900	5350	5350	5350	5350	0
546	20250319	105600	45865900	5350	5350	5350	5350	0
547	20250319	105500	45865900	5350	5350	5350	5350	40
548	20250319	105400	45651900	5340	5340	5340	5340	0
549	20250319	105300	45651900	5340	5340	5340	5340	66
550	20250319	105200	45299460	5320	5320	5320	5320	0
551	20250319	105100	45299460	5320	5320	5320	5320	0
552	20250319	105000	45299460	5320	5330	5330	5320	742
553	20250319	104900	41350500	5330	5360	5360	5330	6
554	20250319	104800	41318460	5330	5330	5330	5330	140
555	20250319	104700	40572260	5370	5340	5370	5340	59
556	20250319	104600	40257170	5330	5340	5340	5330	1383
557	20250319	104500	32885550	5390	5390	5390	5390	0
558	20250319	104400	32885550	5390	5390	5390	5390	0
559	20250319	104300	32885550	5390	5350	5390	5340	750
560	20250319	104200	28879750	5350	5340	5350	5340	435
561	20250319	104100	26552900	5330	5340	5340	5330	3
562	20250319	104000	26536890	5340	5340	5340	5340	0
563	20250319	103900	26536890	5340	5340	5340	5340	0
564	20250319	103800	26536890	5340	5360	5360	5340	688
565	20250319	103700	22857630	5360	5360	5360	5360	0
566	20250319	103600	22857630	5360	5360	5360	5360	0
567	20250319	103500	22857630	5360	5360	5360	5360	5
568	20250319	103400	22830830	5360	5370	5370	5360	4
569	20250319	103300	22809370	5350	5350	5350	5350	0
570	20250319	103200	22809370	5350	5350	5350	5350	0
571	20250319	103100	22809370	5350	5350	5350	5350	0
572	20250319	103000	22809370	5350	5350	5350	5350	0
573	20250319	102900	22809370	5350	5350	5350	5350	0
574	20250319	102800	22809370	5350	5350	5350	5350	0
575	20250319	102700	22809370	5350	5350	5350	5350	0
576	20250319	102600	22809370	5350	5350	5350	5350	0
577	20250319	102500	22809370	5350	5350	5350	5350	0
578	20250319	102400	22809370	5350	5350	5350	5350	0
579	20250319	102300	22809370	5350	5350	5350	5350	10
580	20250319	102200	22755870	5370	5360	5370	5350	12
581	20250319	102100	22691490	5380	5380	5380	5380	0
582	20250319	102000	22691490	5380	5380	5380	5380	0
583	20250319	101900	22691490	5380	5380	5380	5380	90
584	20250319	101800	22207290	5380	5380	5380	5380	100
585	20250319	101700	21669290	5380	5380	5380	5380	1
586	20250319	101600	21663910	5370	5370	5370	5370	2
587	20250319	101500	21653170	5350	5350	5350	5350	0
588	20250319	101400	21653170	5350	5350	5350	5350	0
589	20250319	101300	21653170	5350	5350	5350	5350	0
590	20250319	101200	21653170	5350	5350	5350	5350	1
591	20250319	101100	21647820	5370	5360	5370	5360	9
592	20250319	101000	21599570	5350	5360	5360	5350	9
593	20250319	100900	21551340	5380	5380	5390	5360	1129
594	20250319	100800	15489490	5400	5390	5400	5390	3
595	20250319	100700	15473310	5390	5390	5390	5390	0
596	20250319	100600	15473310	5390	5390	5390	5390	1
597	20250319	100500	15467920	5400	5400	5400	5400	0
598	20250319	100400	15467920	5400	5400	5400	5400	0
599	20250319	100300	15467920	5400	5400	5400	5400	0
600	20250319	100200	15467920	5400	5400	5400	5400	0
601	20250319	100100	15467920	5400	5400	5400	5400	0
602	20250319	100000	15467920	5400	5380	5400	5380	3
603	20250319	095900	15451760	5390	5390	5390	5390	0
604	20250319	095800	15451760	5390	5380	5390	5370	7
605	20250319	095700	15414120	5400	5400	5400	5400	5
606	20250319	095600	15387120	5400	5400	5400	5400	0
607	20250319	095500	15387120	5400	5400	5400	5400	0
608	20250319	095400	15387120	5400	5400	5400	5400	10
609	20250319	095300	15333120	5400	5400	5400	5400	0
610	20250319	095200	15333120	5400	5400	5400	5400	1
611	20250319	095100	15327720	5390	5390	5390	5390	0
612	20250319	095000	15327720	5390	5390	5390	5390	0
613	20250319	094900	15327720	5390	5390	5390	5390	0
614	20250319	094800	15327720	5390	5380	5400	5360	14
615	20250319	094700	15252380	5380	5390	5390	5360	1031
616	20250319	094600	9695360	5410	5410	5410	5410	0
617	20250319	094500	9695360	5410	5410	5410	5410	12
618	20250319	094400	9630440	5390	5390	5390	5390	0
619	20250319	094300	9630440	5390	5390	5390	5390	0
620	20250319	094200	9630440	5390	5390	5390	5390	300
621	20250319	094100	8013440	5390	5390	5390	5390	0
622	20250319	094000	8013440	5390	5390	5390	5390	0
623	20250319	093900	8013440	5390	5390	5390	5390	233
624	20250319	093800	6757570	5380	5380	5380	5380	0
625	20250319	093700	6757570	5380	5380	5380	5380	0
626	20250319	093600	6757570	5380	5380	5380	5380	5
627	20250319	093500	6730670	5380	5380	5380	5360	13
628	20250319	093400	6660760	5420	5420	5420	5420	0
629	20250319	093300	6660760	5420	5420	5420	5420	3
630	20250319	093200	6644500	5410	5410	5410	5410	0
631	20250319	093100	6644500	5410	5400	5410	5400	393
632	20250319	093000	4521090	5390	5390	5390	5390	1
633	20250319	092900	4515700	5360	5360	5360	5360	0
634	20250319	092800	4515700	5360	5360	5360	5360	0
635	20250319	092700	4515700	5360	5360	5360	5360	0
636	20250319	092600	4515700	5360	5360	5360	5360	0
637	20250319	092500	4515700	5360	5360	5360	5360	0
638	20250319	092400	4515700	5360	5360	5360	5360	0
639	20250319	092300	4515700	5360	5360	5360	5360	15
640	20250319	092200	4435300	5360	5360	5360	5360	0
641	20250319	092100	4435300	5360	5360	5360	5360	0
642	20250319	092000	4435300	5360	5360	5360	5360	0
643	20250319	091900	4435300	5360	5360	5360	5360	50
644	20250319	091800	4167300	5360	5380	5400	5360	77
645	20250319	091700	3751760	5360	5390	5390	5360	39
646	20250319	091600	3542040	5400	5400	5400	5400	1
647	20250319	091500	3536640	5400	5400	5400	5400	0
648	20250319	091400	3536640	5400	5400	5400	5400	0
649	20250319	091300	3536640	5400	5400	5400	5400	0
650	20250319	091200	3536640	5400	5400	5400	5400	0
651	20250319	091100	3536640	5400	5400	5400	5400	3
652	20250319	091000	3520440	5390	5390	5390	5390	4
653	20250319	090900	3498880	5390	5400	5400	5390	7
654	20250319	090800	3461120	5400	5390	5400	5390	26
655	20250319	090700	3320970	5360	5360	5360	5360	0
656	20250319	090600	3320970	5360	5370	5370	5360	21
657	20250319	090500	3208210	5370	5370	5370	5370	0
658	20250319	090400	3208210	5370	5370	5370	5370	0
659	20250319	090300	3208210	5370	5370	5370	5370	0
660	20250319	090200	3208210	5370	5370	5370	5370	0
661	20250319	090100	3208210	5370	5420	5420	5350	597
662	20250319	090000	0	5370	5370	5370	5370	0